Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 14.76 14.89 14.68 14.83 4,494,019 +0.12(+0.85%)
Oct 30, 2007 14.62 14.85 14.60 14.71 2,417,135 -0.01(-0.05%)
Oct 29, 2007 14.53 14.89 14.50 14.71 4,228,832 +0.24(+1.63%)
Oct 26, 2007 14.22 14.50 14.21 14.48 4,163,005 +0.17(+1.21%)
Oct 25, 2007 14.17 14.41 14.13 14.30 3,248,784 +0.18(+1.28%)
Oct 24, 2007 13.92 14.21 13.90 14.12 5,146,230 +0.12(+0.89%)
Oct 23, 2007 14.26 14.34 13.90 14.00 3,505,017 -0.21(-1.51%)
Oct 22, 2007 14.01 14.33 13.70 14.21 4,502,536 +0.20(+1.43%)
Oct 19, 2007 14.43 14.45 13.80 14.01 8,926,253 -0.53(-3.67%)
Oct 18, 2007 14.40 14.65 14.35 14.55 3,749,418 +0.08(+0.57%)
Oct 17, 2007 14.75 14.87 14.35 14.46 5,939,405 -0.17(-1.14%)
Oct 16, 2007 14.55 14.73 14.51 14.63 5,925,476 +0.15(+1.05%)
Oct 15, 2007 14.74 14.91 14.37 14.48 5,868,599 -0.37(-2.52%)
Oct 12, 2007 14.86 15.00 14.73 14.85 4,101,797 +0.03(+0.19%)
Oct 11, 2007 14.89 15.07 14.74 14.82 6,252,736 +0.04(+0.28%)
Oct 10, 2007 14.70 14.87 14.62 14.78 5,434,080 +0.07(+0.47%)
Oct 09, 2007 14.26 14.80 14.17 14.71 4,405,527 +0.39(+2.76%)
Oct 08, 2007 14.39 14.44 14.27 14.32 1,466,969 -0.09(-0.63%)
Oct 05, 2007 14.28 14.51 14.25 14.41 2,762,874 +0.19(+1.31%)
Oct 04, 2007 14.12 14.26 14.05 14.22 3,083,493 +0.17(+1.18%)
Oct 03, 2007 14.17 14.24 13.98 14.06 5,424,264 -0.21(-1.46%)
Oct 02, 2007 14.30 14.44 14.16 14.26 4,532,147 -0.09(-0.63%)
Oct 01, 2007 13.95 14.41 13.94 14.35 5,718,899 +0.47(+3.39%)
Sep 28, 2007 14.16 14.21 13.84 13.88 4,946,293 -0.31(-2.20%)
Sep 27, 2007 14.17 14.24 14.12 14.19 4,326,707 +0.06(+0.39%)
Sep 26, 2007 14.09 14.28 14.03 14.14 4,549,885 +0.09(+0.64%)
Sep 25, 2007 14.00 14.06 13.83 14.05 8,669,439 +0.01(+0.05%)
Sep 24, 2007 13.51 14.24 13.51 14.04 14,118,821 +0.48(+3.52%)
Sep 21, 2007 13.55 13.64 13.39 13.56 7,600,754 +0.17(+1.29%)
Sep 20, 2007 13.30 13.61 13.27 13.39 6,475,481 +0.06(+0.42%)
Sep 19, 2007 13.34 13.42 13.20 13.33 10,985,380 +0.17(+1.26%)
Sep 18, 2007 12.59 13.22 12.57 13.17 9,340,561 +0.58(+4.62%)
Sep 17, 2007 12.46 12.65 12.23 12.59 10,041,421 +0.01(+0.11%)
Sep 14, 2007 12.53 12.63 12.44 12.57 4,601,999 +0.04(+0.33%)
Sep 13, 2007 12.55 12.67 12.48 12.53 4,091,114 +0.03(+0.22%)
Sep 12, 2007 12.43 12.71 12.40 12.50 6,042,406 +0.01(+0.11%)
Sep 11, 2007 12.52 12.64 12.41 12.49 7,570,295 -0.03(-0.22%)
Sep 10, 2007 12.68 12.75 12.31 12.52 6,459,169 -0.15(-1.20%)
Sep 07, 2007 12.88 13.00 12.59 12.67 8,825,490 -0.42(-3.23%)
Sep 06, 2007 12.78 13.20 12.64 13.09 9,351,243 +0.32(+2.49%)
Sep 05, 2007 12.77 12.97 12.66 12.77 9,994,360 -0.05(-0.38%)
Sep 04, 2007 12.56 12.89 12.50 12.82 7,750,887 +0.28(+2.21%)
Aug 31, 2007 12.64 12.73 12.49 12.55 5,575,840 +0.14(+1.12%)
Aug 30, 2007 12.39 12.55 12.30 12.41 5,109,418 -0.12(-1.00%)
Aug 29, 2007 12.38 12.60 12.30 12.53 7,539,691 +0.23(+1.86%)
Aug 28, 2007 12.64 12.73 12.25 12.30 7,572,171 -0.44(-3.43%)
Aug 27, 2007 13.20 13.24 12.74 12.74 7,127,308 -0.51(-3.87%)
Aug 24, 2007 13.02 13.27 12.88 13.25 4,849,285 +0.24(+1.81%)
Aug 23, 2007 13.24 13.44 12.91 13.02 6,122,350 -0.15(-1.16%)
Aug 22, 2007 12.64 13.20 12.64 13.17 8,703,075 +0.58(+4.62%)
Aug 21, 2007 12.62 12.75 12.51 12.59 6,720,313 -0.16(-1.25%)
Aug 20, 2007 12.76 12.96 12.53 12.75 5,246,847 +0.00(+0.00%)
Aug 17, 2007 13.40 13.45 12.39 12.75 12,708,181 +0.31(+2.51%)
Aug 16, 2007 12.46 12.55 11.56 12.43 12,694,727 -0.15(-1.21%)
Aug 15, 2007 12.68 13.24 12.52 12.59 9,924,203 -0.18(-1.41%)
Aug 14, 2007 13.47 13.48 12.75 12.77 7,692,855 -0.64(-4.80%)
Aug 13, 2007 13.02 13.82 13.02 13.41 9,544,684 +0.48(+3.75%)
Aug 10, 2007 13.13 13.22 12.20 12.93 11,840,847 +0.21(+1.63%)
Aug 09, 2007 13.29 13.29 12.52 12.72 11,761,594 -0.57(-4.32%)
Aug 08, 2007 12.82 13.57 12.82 13.29 12,661,524 +0.60(+4.69%)
Aug 07, 2007 12.48 13.42 12.19 12.70 19,636,630 -0.03(-0.22%)
Aug 06, 2007 13.06 13.21 12.04 12.73 20,728,988 -0.32(-2.44%)
Aug 03, 2007 13.29 13.81 13.02 13.04 10,287,840 -0.76(-5.52%)
Aug 02, 2007 13.89 14.08 13.65 13.81 9,906,590 +0.01(+0.05%)
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.