Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 12.89 12.98 12.74 12.79 5,467,162 +0.14(+1.12%)
Aug 30, 2007 12.64 12.80 12.55 12.65 5,009,831 -0.13(-0.99%)
Aug 29, 2007 12.62 12.85 12.55 12.78 7,392,736 +0.23(+1.86%)
Aug 28, 2007 12.89 12.98 12.49 12.55 7,424,583 -0.45(-3.43%)
Aug 27, 2007 13.46 13.50 12.99 12.99 6,988,391 -0.52(-3.87%)
Aug 24, 2007 13.28 13.54 13.14 13.52 4,754,768 +0.24(+1.81%)
Aug 23, 2007 13.51 13.71 13.17 13.28 6,003,020 -0.16(-1.16%)
Aug 22, 2007 12.89 13.47 12.89 13.43 8,533,444 +0.59(+4.62%)
Aug 21, 2007 12.87 13.01 12.76 12.84 6,589,328 -0.16(-1.25%)
Aug 20, 2007 13.01 13.22 12.78 13.00 5,144,582 +0.00(+0.00%)
Aug 17, 2007 13.66 13.72 12.64 13.00 12,460,488 +0.32(+2.51%)
Aug 16, 2007 12.71 12.79 11.79 12.68 12,447,296 -0.16(-1.21%)
Aug 15, 2007 12.93 13.50 12.77 12.84 9,730,772 -0.18(-1.41%)
Aug 14, 2007 13.74 13.75 13.00 13.02 7,542,915 -0.66(-4.80%)
Aug 13, 2007 13.28 14.09 13.28 13.68 9,358,650 +0.49(+3.75%)
Aug 10, 2007 13.40 13.49 12.44 13.18 11,610,059 +0.21(+1.63%)
Aug 09, 2007 13.55 13.56 12.77 12.97 11,532,351 -0.59(-4.33%)
Aug 08, 2007 13.07 13.84 13.07 13.56 12,414,740 +0.61(+4.69%)
Aug 07, 2007 12.72 13.68 12.43 12.95 19,253,896 -0.03(-0.22%)
Aug 06, 2007 13.32 13.47 12.28 12.98 20,324,964 -0.33(-2.44%)
Aug 03, 2007 13.55 14.08 13.28 13.30 10,087,322 -0.78(-5.52%)
Aug 02, 2007 14.17 14.36 13.92 14.08 9,713,502 +0.01(+0.05%)
Aug 01, 2007 13.84 14.16 13.82 14.07 13,306,769 +0.19(+1.37%)
Jul 31, 2007 14.29 14.62 13.86 13.88 14,115,258 -0.30(-2.09%)
Jul 30, 2007 14.13 14.28 13.94 14.18 13,042,774 -0.02(-0.15%)
Jul 27, 2007 14.51 14.65 14.14 14.20 10,320,304 -0.35(-2.38%)
Jul 26, 2007 15.01 15.15 14.17 14.55 8,802,522 -0.64(-4.19%)
Jul 25, 2007 15.13 15.54 15.03 15.18 8,987,780 +0.06(+0.37%)
Jul 24, 2007 15.78 15.93 15.06 15.13 8,158,688 -0.85(-5.35%)
Jul 23, 2007 15.99 16.39 15.75 15.98 7,426,368 -0.21(-1.31%)
Jul 20, 2007 15.91 16.52 15.77 16.19 12,607,922 -0.23(-1.42%)
Jul 19, 2007 16.00 16.52 15.86 16.43 11,229,615 +0.57(+3.56%)
Jul 18, 2007 15.67 15.90 15.54 15.86 7,239,262 +0.16(+0.99%)
Jul 17, 2007 15.67 15.78 15.57 15.71 6,264,394 -0.02(-0.13%)
Jul 16, 2007 15.90 15.97 15.63 15.73 6,796,922 -0.09(-0.58%)
Jul 13, 2007 15.52 15.90 15.35 15.82 4,842,950 +0.31(+2.00%)
Jul 12, 2007 15.71 15.90 15.31 15.51 10,895,832 -0.11(-0.72%)
Jul 11, 2007 15.47 15.63 15.35 15.62 6,681,898 +0.10(+0.64%)
Jul 10, 2007 15.79 15.99 15.51 15.52 6,966,489 -0.39(-2.44%)
Jul 09, 2007 15.88 16.02 15.80 15.91 6,862,792 +0.04(+0.27%)
Jul 06, 2007 15.68 15.90 15.51 15.87 5,441,118 +0.13(+0.81%)
Jul 05, 2007 15.83 15.96 15.44 15.74 6,922,507 -0.16(-0.98%)
Jul 03, 2007 15.41 16.25 15.41 15.90 3,854,685 -0.04(-0.22%)
Jul 02, 2007 15.51 15.97 15.51 15.93 8,046,276 +0.47(+3.06%)
Jun 29, 2007 15.38 15.75 15.30 15.46 9,123,527 +0.17(+1.11%)
Jun 28, 2007 15.49 15.59 15.25 15.29 5,699,376 -0.25(-1.64%)
Jun 27, 2007 15.33 15.61 15.20 15.54 10,228,742 +0.10(+0.64%)
Jun 26, 2007 15.48 15.68 15.41 15.44 10,444,291 +0.04(+0.28%)
Jun 25, 2007 15.18 15.77 15.02 15.40 10,289,832 +0.20(+1.30%)
Jun 22, 2007 14.98 15.54 15.05 15.20 12,146,655 +0.46(+3.11%)
Jun 21, 2007 14.95 14.80 14.51 14.74 9,095,578 -0.20(-1.37%)
Jun 20, 2007 15.38 15.48 14.91 14.95 5,164,115 -0.41(-2.67%)
Jun 19, 2007 15.35 15.47 15.26 15.36 4,649,317 -0.03(-0.18%)
Jun 18, 2007 15.69 15.69 15.31 15.39 3,161,400 -0.21(-1.36%)
Jun 15, 2007 15.42 15.72 15.28 15.60 7,395,567 +0.34(+2.22%)
Jun 14, 2007 14.97 15.36 14.91 15.26 6,281,610 +0.27(+1.79%)
Jun 13, 2007 14.91 15.06 14.75 14.99 6,856,564 +0.12(+0.81%)
Jun 12, 2007 15.20 15.23 14.83 14.87 8,596,573 -0.47(-3.04%)
Jun 11, 2007 15.31 15.47 15.17 15.34 3,669,969 +0.06(+0.42%)
Jun 08, 2007 14.90 15.30 14.90 15.27 7,588,534 +0.22(+1.45%)
Jun 07, 2007 15.49 15.56 14.91 15.06 12,068,310 -0.45(-2.92%)
Jun 06, 2007 16.06 16.04 15.49 15.51 10,603,613 -0.55(-3.43%)
Jun 05, 2007 16.33 16.35 16.02 16.06 8,095,009 -0.30(-1.81%)
Jun 04, 2007 16.49 16.56 16.12 16.36 8,023,345 -0.26(-1.57%)
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.