Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.27 23.69 23.23 23.62 587,891 +0.64(+2.77%)
Oct 30, 2007 23.04 23.16 22.96 22.98 877,305 -0.37(-1.59%)
Oct 29, 2007 23.26 23.38 23.23 23.35 1,178,049 -0.07(-0.29%)
Oct 26, 2007 23.24 23.52 23.20 23.42 1,056,650 +0.60(+2.63%)
Oct 25, 2007 22.82 22.92 22.59 22.82 3,442,856 +0.24(+1.07%)
Oct 24, 2007 22.64 22.76 22.35 22.58 1,149,237 -0.22(-0.96%)
Oct 23, 2007 22.88 22.88 22.65 22.80 152,476 +0.11(+0.48%)
Oct 22, 2007 22.40 22.70 22.38 22.69 237,940 +0.03(+0.15%)
Oct 19, 2007 22.74 22.83 22.61 22.66 247,652 -0.23(-1.01%)
Oct 18, 2007 22.43 22.89 22.43 22.89 271,284 +0.26(+1.15%)
Oct 17, 2007 22.42 22.71 22.36 22.63 439,623 +0.44(+1.98%)
Oct 16, 2007 22.27 22.27 22.12 22.19 137,908 +0.06(+0.29%)
Oct 15, 2007 22.16 22.18 21.98 22.13 204,272 +0.10(+0.46%)
Oct 12, 2007 21.89 22.20 21.87 22.02 446,422 +0.25(+1.16%)
Oct 11, 2007 21.77 21.89 21.72 21.77 290,061 +0.10(+0.47%)
Oct 10, 2007 21.43 21.73 21.43 21.67 1,254,125 +0.07(+0.33%)
Oct 09, 2007 21.22 21.60 21.18 21.60 195,855 +0.19(+0.89%)
Oct 08, 2007 21.62 21.68 21.29 21.41 268,694 -0.20(-0.93%)
Oct 05, 2007 21.78 21.78 21.60 21.61 231,466 -0.27(-1.21%)
Oct 04, 2007 21.89 21.94 21.76 21.87 208,805 +0.26(+1.21%)
Oct 03, 2007 21.56 21.73 21.52 21.61 208,481 -0.14(-0.65%)
Oct 02, 2007 21.65 21.79 21.64 21.75 233,084 -0.13(-0.61%)
Oct 01, 2007 21.93 22.07 21.82 21.89 413,078 -0.35(-1.57%)
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%)
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.