Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.70 23.46 22.53 23.40 708,758 +0.72(+3.17%)
Oct 30, 2007 22.94 23.09 22.56 22.68 662,648 -0.41(-1.78%)
Oct 29, 2007 23.23 23.35 22.85 23.09 519,185 -0.11(-0.48%)
Oct 26, 2007 23.07 23.30 22.81 23.20 439,055 +0.54(+2.39%)
Oct 25, 2007 23.08 23.36 22.44 22.66 851,579 -0.25(-1.10%)
Oct 24, 2007 21.98 23.19 21.70 22.91 1,583,018 +0.69(+3.11%)
Oct 23, 2007 21.04 22.30 20.96 22.22 2,958,383 +2.49(+12.60%)
Oct 22, 2007 19.09 19.84 18.65 19.73 1,805,648 +0.57(+2.98%)
Oct 19, 2007 20.15 20.32 19.12 19.16 902,931 -1.03(-5.09%)
Oct 18, 2007 20.52 20.65 20.08 20.19 558,020 -0.41(-2.00%)
Oct 17, 2007 20.41 20.82 20.13 20.60 1,170,815 +0.54(+2.70%)
Oct 16, 2007 20.43 20.63 19.95 20.06 686,933 -0.47(-2.28%)
Oct 15, 2007 21.07 21.15 20.38 20.53 598,780 -0.57(-2.70%)
Oct 12, 2007 20.87 21.27 20.65 21.10 637,935 +0.36(+1.76%)
Oct 11, 2007 21.53 21.68 20.38 20.73 913,415 -0.69(-3.23%)
Oct 10, 2007 21.62 22.12 20.98 21.42 1,041,366 -0.20(-0.91%)
Oct 09, 2007 21.85 22.00 21.42 21.62 856,286 -0.21(-0.98%)
Oct 08, 2007 21.55 21.90 21.47 21.84 618,358 +0.29(+1.35%)
Oct 05, 2007 21.55 21.66 21.10 21.55 1,157,014 +0.14(+0.65%)
Oct 04, 2007 21.32 21.54 20.94 21.41 834,676 +0.12(+0.57%)
Oct 03, 2007 21.06 21.56 21.02 21.28 629,270 +0.06(+0.26%)
Oct 02, 2007 21.80 21.96 21.08 21.23 803,116 -0.50(-2.32%)
Oct 01, 2007 21.22 21.91 21.18 21.73 618,037 +0.50(+2.38%)
Sep 28, 2007 21.47 21.64 21.15 21.23 592,040 -0.35(-1.60%)
Sep 27, 2007 21.87 21.96 21.24 21.57 707,046 -0.11(-0.52%)
Sep 26, 2007 21.60 22.00 21.51 21.69 1,082,019 +0.27(+1.27%)
Sep 25, 2007 20.42 21.58 20.42 21.41 1,212,110 +1.17(+5.77%)
Sep 24, 2007 20.46 20.58 20.12 20.25 583,909 -0.18(-0.87%)
Sep 21, 2007 19.63 20.58 18.72 20.42 1,477,319 +0.47(+2.34%)
Sep 20, 2007 20.79 20.79 19.84 19.96 677,947 -0.61(-2.95%)
Sep 19, 2007 20.65 20.99 20.38 20.56 1,071,214 +0.00(+0.00%)
Sep 18, 2007 19.70 20.61 19.63 20.56 1,214,570 +0.93(+4.71%)
Sep 17, 2007 19.61 20.10 19.55 19.64 1,279,830 +0.01(+0.05%)
Sep 14, 2007 19.17 19.71 18.93 19.63 879,288 +0.26(+1.35%)
Sep 13, 2007 19.47 19.82 19.34 19.37 767,277 -0.05(-0.24%)
Sep 12, 2007 19.47 19.57 19.27 19.41 914,485 -0.09(-0.48%)
Sep 11, 2007 19.46 19.85 19.26 19.51 793,702 +0.19(+0.97%)
Sep 10, 2007 19.71 19.77 18.89 19.32 601,775 -0.35(-1.76%)
Sep 07, 2007 19.69 19.81 19.42 19.67 864,845 -0.49(-2.41%)
Sep 06, 2007 19.83 20.20 19.69 20.15 870,729 +0.43(+2.18%)
Sep 05, 2007 19.77 20.20 19.49 19.72 1,056,771 -0.03(-0.14%)
Sep 04, 2007 20.20 20.34 19.64 19.75 1,217,673 -0.62(-3.03%)
Aug 31, 2007 20.33 20.55 19.69 20.37 728,442 +0.36(+1.82%)
Aug 30, 2007 19.53 20.23 19.49 20.00 851,579 +0.21(+1.04%)
Aug 29, 2007 19.36 20.00 19.36 19.80 766,528 +0.49(+2.52%)
Aug 28, 2007 19.99 20.19 19.26 19.31 881,106 -0.86(-4.26%)
Aug 27, 2007 20.46 20.54 20.11 20.17 659,016 -0.36(-1.73%)
Aug 24, 2007 20.38 20.68 20.08 20.53 696,348 +0.15(+0.73%)
Aug 23, 2007 21.12 21.62 20.25 20.38 669,709 -0.65(-3.11%)
Aug 22, 2007 21.25 21.76 20.96 21.03 849,440 -0.04(-0.18%)
Aug 21, 2007 20.46 21.33 20.46 21.07 1,262,178 +0.28(+1.35%)
Aug 20, 2007 20.56 21.09 20.30 20.79 736,573 +0.21(+1.00%)
Aug 17, 2007 19.86 21.16 19.73 20.58 1,731,188 +0.89(+4.51%)
Aug 16, 2007 20.05 20.48 18.80 19.69 2,443,355 -0.40(-2.00%)
Aug 15, 2007 20.55 20.89 19.87 20.10 1,216,068 -0.39(-1.92%)
Aug 14, 2007 21.60 21.84 20.33 20.49 1,545,895 -1.14(-5.27%)
Aug 13, 2007 22.99 23.22 21.29 21.63 1,710,862 -1.39(-6.05%)
Aug 10, 2007 23.09 24.13 21.39 23.02 2,468,277 -1.39(-5.70%)
Aug 09, 2007 24.52 26.09 24.07 24.42 3,979,744 -0.06(-0.23%)
Aug 08, 2007 23.43 25.60 23.43 24.47 4,498,279 +1.21(+5.18%)
Aug 07, 2007 21.44 23.37 21.29 23.27 2,836,921 +1.78(+8.26%)
Aug 06, 2007 20.60 21.78 19.99 21.49 1,586,227 +0.93(+4.55%)
Aug 03, 2007 20.90 21.20 20.41 20.55 1,247,628 -0.09(-0.45%)
Aug 02, 2007 20.31 20.69 20.09 20.65 917,908 +0.36(+1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.