Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.05 15.19 14.97 15.13 4,406,426 +0.13(+0.85%)
Oct 30, 2007 14.91 15.14 14.89 15.00 2,370,023 -0.01(-0.05%)
Oct 29, 2007 14.82 15.19 14.79 15.01 4,146,409 +0.24(+1.63%)
Oct 26, 2007 14.50 14.79 14.50 14.77 4,081,864 +0.18(+1.21%)
Oct 25, 2007 14.45 14.70 14.41 14.59 3,185,462 +0.18(+1.28%)
Oct 24, 2007 14.19 14.49 14.17 14.41 5,045,925 +0.13(+0.89%)
Oct 23, 2007 14.54 14.62 14.17 14.28 3,436,701 -0.22(-1.51%)
Oct 22, 2007 14.29 14.62 13.97 14.50 4,414,778 +0.20(+1.43%)
Oct 19, 2007 14.72 14.74 14.07 14.29 8,752,272 -0.54(-3.67%)
Oct 18, 2007 14.69 14.94 14.64 14.84 3,676,339 +0.08(+0.57%)
Oct 17, 2007 15.04 15.16 14.64 14.75 5,823,641 -0.17(-1.14%)
Oct 16, 2007 14.84 15.02 14.80 14.92 5,809,983 +0.16(+1.05%)
Oct 15, 2007 15.03 15.21 14.66 14.77 5,754,215 -0.38(-2.52%)
Oct 12, 2007 15.15 15.30 15.03 15.15 4,021,850 +0.03(+0.19%)
Oct 11, 2007 15.18 15.37 15.03 15.12 6,130,865 +0.04(+0.28%)
Oct 10, 2007 14.99 15.16 14.91 15.08 5,328,165 +0.07(+0.47%)
Oct 09, 2007 14.54 15.09 14.45 15.01 4,319,660 +0.40(+2.76%)
Oct 08, 2007 14.68 14.73 14.55 14.60 1,438,376 -0.09(-0.62%)
Oct 05, 2007 14.57 14.80 14.53 14.70 2,709,023 +0.19(+1.31%)
Oct 04, 2007 14.40 14.54 14.33 14.50 3,023,393 +0.17(+1.18%)
Oct 03, 2007 14.45 14.52 14.26 14.33 5,318,540 -0.21(-1.46%)
Oct 02, 2007 14.58 14.73 14.44 14.55 4,443,811 -0.09(-0.63%)
Oct 01, 2007 14.23 14.70 14.21 14.64 5,607,433 +0.48(+3.39%)
Sep 28, 2007 14.44 14.50 14.12 14.16 4,849,886 -0.32(-2.20%)
Sep 27, 2007 14.45 14.52 14.40 14.48 4,242,376 +0.06(+0.39%)
Sep 26, 2007 14.37 14.57 14.31 14.42 4,461,204 +0.09(+0.64%)
Sep 25, 2007 14.28 14.33 14.11 14.33 8,500,464 +0.01(+0.05%)
Sep 24, 2007 13.78 14.52 13.78 14.32 13,843,634 +0.49(+3.52%)
Sep 21, 2007 13.82 13.91 13.66 13.83 7,452,609 +0.18(+1.29%)
Sep 20, 2007 13.56 13.88 13.54 13.66 6,349,268 +0.06(+0.42%)
Sep 19, 2007 13.61 13.69 13.47 13.60 10,771,265 +0.17(+1.26%)
Sep 18, 2007 12.84 13.49 12.82 13.43 9,158,505 +0.59(+4.62%)
Sep 17, 2007 12.71 12.90 12.47 12.84 9,845,705 +0.01(+0.11%)
Sep 14, 2007 12.78 12.88 12.69 12.82 4,512,302 +0.04(+0.33%)
Sep 13, 2007 12.80 12.92 12.73 12.78 4,011,375 +0.03(+0.22%)
Sep 12, 2007 12.67 12.96 12.65 12.75 5,924,634 +0.01(+0.11%)
Sep 11, 2007 12.77 12.89 12.66 12.74 7,422,743 -0.03(-0.22%)
Sep 10, 2007 12.93 13.01 12.55 12.77 6,333,274 -0.16(-1.20%)
Sep 07, 2007 13.14 13.25 12.84 12.92 8,653,474 -0.43(-3.23%)
Sep 06, 2007 13.03 13.46 12.89 13.35 9,168,980 +0.33(+2.49%)
Sep 05, 2007 13.02 13.23 12.91 13.03 9,799,561 -0.05(-0.38%)
Sep 04, 2007 12.81 13.15 12.75 13.08 7,599,815 +0.28(+2.21%)
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%)
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.