Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.06 22.30 21.77 22.23 603,754 -0.03(-0.14%)
Sep 27, 2007 22.15 22.27 22.09 22.27 522,174 -0.02(-0.10%)
Sep 26, 2007 22.14 22.30 22.06 22.29 299,449 +0.54(+2.49%)
Sep 25, 2007 21.62 21.75 21.59 21.75 1,283,908 +0.14(+0.64%)
Sep 24, 2007 21.67 21.69 21.57 21.61 260,601 -0.09(-0.43%)
Sep 21, 2007 21.55 21.79 21.53 21.70 243,120 +0.30(+1.40%)
Sep 20, 2007 21.19 21.40 21.17 21.40 274,845 +0.48(+2.27%)
Sep 19, 2007 20.97 21.04 20.88 20.92 217,222 -0.27(-1.25%)
Sep 18, 2007 20.87 21.24 20.78 21.19 251,213 +0.45(+2.19%)
Sep 17, 2007 20.84 20.99 20.56 20.74 332,793 -0.15(-0.72%)
Sep 14, 2007 20.86 21.24 20.83 20.89 293,945 -0.51(-2.40%)
Sep 13, 2007 21.44 21.44 21.33 21.40 197,150 +0.32(+1.49%)
Sep 12, 2007 21.01 21.31 20.96 21.09 221,430 +0.52(+2.51%)
Sep 11, 2007 20.28 20.66 20.28 20.57 167,691 +0.46(+2.27%)
Sep 10, 2007 20.24 20.27 19.99 20.11 231,142 -0.07(-0.37%)
Sep 07, 2007 20.34 20.38 20.04 20.19 179,345 -0.18(-0.89%)
Sep 06, 2007 20.33 20.42 20.17 20.37 129,167 +0.03(+0.14%)
Sep 05, 2007 20.25 20.36 20.15 20.34 146,001 -0.14(-0.69%)
Sep 04, 2007 20.20 20.55 20.19 20.48 280,349 -0.06(-0.29%)
Aug 31, 2007 20.24 20.63 20.20 20.54 162,511 +0.51(+2.56%)
Aug 30, 2007 20.06 20.16 19.99 20.03 230,171 -0.17(-0.86%)
Aug 29, 2007 20.04 20.21 19.91 20.20 190,028 +0.39(+1.95%)
Aug 28, 2007 20.24 20.29 19.81 19.82 309,808 -0.63(-3.10%)
Aug 27, 2007 20.57 20.62 20.45 20.45 165,101 -0.12(-0.60%)
Aug 24, 2007 20.33 20.63 20.33 20.57 242,796 +0.25(+1.25%)
Aug 23, 2007 20.44 20.46 20.28 20.32 613,142 +0.16(+0.80%)
Aug 22, 2007 19.90 20.16 19.88 20.16 182,583 +0.27(+1.35%)
Aug 21, 2007 19.72 19.91 19.69 19.89 162,835 -0.00(-0.02%)
Aug 20, 2007 19.98 20.03 19.68 19.89 368,727 +0.10(+0.50%)
Aug 17, 2007 19.74 20.00 19.62 19.79 654,903 +0.11(+0.55%)
Aug 16, 2007 19.88 19.92 19.41 19.69 405,308 -0.32(-1.58%)
Aug 15, 2007 19.94 20.18 19.86 20.00 301,067 -0.25(-1.22%)
Aug 14, 2007 20.54 20.55 20.16 20.25 433,796 -0.14(-0.68%)
Aug 13, 2007 20.23 20.52 20.19 20.39 271,284 +0.25(+1.23%)
Aug 10, 2007 20.36 20.38 19.94 20.14 507,283 -0.54(-2.63%)
Aug 09, 2007 20.98 21.08 20.68 20.68 419,876 -0.36(-1.70%)
Aug 08, 2007 20.85 21.16 20.48 21.04 763,028 +0.57(+2.76%)
Aug 07, 2007 20.25 20.68 20.22 20.48 358,367 -0.03(-0.17%)
Aug 06, 2007 20.23 20.51 20.23 20.51 240,530 +0.40(+2.01%)
Aug 03, 2007 20.20 20.33 20.11 20.11 286,823 -0.23(-1.11%)
Aug 02, 2007 20.15 20.54 20.10 20.33 481,384 +0.38(+1.89%)
Aug 01, 2007 19.83 20.00 19.75 19.95 327,937 -0.15(-0.75%)
Jul 31, 2007 19.92 20.22 19.89 20.11 647,133 +0.49(+2.50%)
Jul 30, 2007 19.69 19.72 19.57 19.62 462,284 -0.15(-0.78%)
Jul 27, 2007 20.06 20.45 19.76 19.77 495,305 -0.70(-3.44%)
Jul 26, 2007 20.70 20.78 20.23 20.47 703,786 -0.41(-1.95%)
Jul 25, 2007 20.92 20.95 20.75 20.88 1,135,964 +0.28(+1.36%)
Jul 24, 2007 20.90 20.98 20.60 20.60 311,427 -0.20(-0.98%)
Jul 23, 2007 20.74 20.82 20.67 20.80 471,349 +0.05(+0.24%)
Jul 20, 2007 20.75 20.79 20.59 20.75 570,086 -0.09(-0.44%)
Jul 19, 2007 20.70 20.86 20.67 20.85 560,374 -0.10(-0.49%)
Jul 18, 2007 20.85 20.95 20.73 20.95 407,250 -0.09(-0.43%)
Jul 17, 2007 21.01 21.12 20.94 21.04 478,147 -0.04(-0.18%)
Jul 16, 2007 20.89 21.08 20.80 21.08 764,000 +0.02(+0.09%)
Jul 13, 2007 21.13 21.13 21.04 21.06 179,345 -0.16(-0.77%)
Jul 12, 2007 21.19 21.22 21.02 21.22 229,200 +0.04(+0.18%)
Jul 11, 2007 21.21 21.23 21.07 21.18 476,528 +0.40(+1.90%)
Jul 10, 2007 20.95 20.98 20.79 20.79 257,040 -0.40(-1.88%)
Jul 09, 2007 21.18 21.26 21.11 21.19 157,332 +0.06(+0.29%)
Jul 06, 2007 21.05 21.23 21.01 21.13 127,872 -0.17(-0.81%)
Jul 05, 2007 21.37 21.39 21.21 21.30 295,240 +0.27(+1.29%)
Jul 03, 2007 20.88 21.03 20.85 21.03 196,503 +0.00(+0.01%)
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.