Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.21 22.22 21.98 22.16 20,328,582 -0.01(-0.03%)
Sep 27, 2007 22.17 22.24 22.00 22.17 14,112,540 +0.30(+1.36%)
Sep 26, 2007 21.94 22.08 21.77 21.87 21,561,348 +0.32(+1.49%)
Sep 25, 2007 21.30 21.60 21.24 21.55 16,106,562 +0.19(+0.88%)
Sep 24, 2007 21.47 21.54 21.27 21.36 14,914,666 -0.29(-1.32%)
Sep 21, 2007 21.65 21.71 21.45 21.65 15,848,452 +0.15(+0.71%)
Sep 20, 2007 21.47 21.73 21.35 21.49 18,422,024 +0.12(+0.57%)
Sep 19, 2007 21.23 21.65 21.23 21.37 35,616,760 +0.37(+1.78%)
Sep 18, 2007 20.21 21.04 20.09 21.00 27,152,360 +1.07(+5.37%)
Sep 17, 2007 20.11 20.17 19.82 19.93 19,376,514 +0.28(+1.43%)
Sep 14, 2007 19.75 19.78 19.57 19.65 13,774,068 -0.15(-0.74%)
Sep 13, 2007 19.78 19.86 19.71 19.79 17,055,134 +0.12(+0.62%)
Sep 12, 2007 19.77 19.84 19.62 19.67 24,864,598 -0.54(-2.66%)
Sep 11, 2007 20.20 20.33 20.12 20.21 24,996,990 +0.32(+1.59%)
Sep 10, 2007 20.23 20.28 19.69 19.89 17,644,954 +0.06(+0.32%)
Sep 07, 2007 19.88 20.00 19.64 19.83 15,332,745 -0.16(-0.79%)
Sep 06, 2007 19.77 20.07 19.69 19.99 29,391,370 +0.49(+2.52%)
Sep 05, 2007 19.62 19.63 19.26 19.50 19,089,550 -0.13(-0.68%)
Sep 04, 2007 19.20 19.73 19.18 19.63 13,516,148 +0.42(+2.19%)
Aug 31, 2007 19.36 19.36 19.15 19.21 12,102,258 +0.24(+1.26%)
Aug 30, 2007 18.95 19.19 18.78 18.97 34,037,696 +0.17(+0.90%)
Aug 29, 2007 18.11 18.80 18.36 18.80 25,057,582 +1.27(+7.23%)
Aug 28, 2007 17.90 17.95 17.49 17.53 10,170,368 -0.46(-2.53%)
Aug 27, 2007 18.04 18.13 17.96 17.99 9,917,728 -0.11(-0.58%)
Aug 24, 2007 17.82 18.09 17.79 18.09 11,596,307 +0.48(+2.75%)
Aug 23, 2007 17.79 17.80 17.43 17.61 15,173,863 -0.23(-1.28%)
Aug 22, 2007 17.83 17.92 17.74 17.84 23,160,094 +0.48(+2.79%)
Aug 21, 2007 17.25 17.52 17.22 17.35 16,196,593 +0.05(+0.27%)
Aug 20, 2007 17.45 17.47 17.05 17.31 19,465,248 +0.15(+0.85%)
Aug 17, 2007 17.27 17.38 16.87 17.16 26,395,030 +0.57(+3.42%)
Aug 16, 2007 16.42 16.74 15.98 16.59 35,904,712 -0.26(-1.56%)
Aug 15, 2007 17.12 17.34 16.80 16.86 25,170,010 -0.58(-3.32%)
Aug 14, 2007 17.81 17.85 17.40 17.43 15,602,349 -0.37(-2.10%)
Aug 13, 2007 17.79 18.03 17.75 17.81 18,206,362 +0.34(+1.94%)
Aug 10, 2007 17.20 17.54 17.02 17.47 25,311,646 +0.16(+0.91%)
Aug 09, 2007 17.61 17.84 17.26 17.31 22,014,480 -0.68(-3.80%)
Aug 08, 2007 17.81 18.20 17.77 17.99 27,493,064 +0.61(+3.49%)
Aug 07, 2007 17.56 17.66 17.15 17.39 24,393,514 -0.24(-1.36%)
Aug 06, 2007 17.49 17.66 17.28 17.63 24,472,520 +0.33(+1.93%)
Aug 03, 2007 17.52 18.05 17.28 17.29 35,880,816 -0.76(-4.21%)
Aug 02, 2007 17.17 18.08 17.72 18.05 53,663,988 +1.45(+8.76%)
Aug 01, 2007 16.51 16.77 16.32 16.60 29,164,444 -0.13(-0.80%)
Jul 31, 2007 16.91 17.04 16.65 16.73 17,534,776 +0.04(+0.21%)
Jul 30, 2007 16.77 16.80 16.59 16.70 20,875,244 +0.36(+2.22%)
Jul 27, 2007 16.48 16.80 16.07 16.34 24,558,704 +0.15(+0.90%)
Jul 26, 2007 15.99 16.21 15.81 16.19 37,736,152 -0.26(-1.56%)
Jul 25, 2007 16.72 16.74 16.36 16.45 21,558,606 -0.23(-1.40%)
Jul 24, 2007 16.88 16.95 16.58 16.68 14,369,689 -0.26(-1.55%)
Jul 23, 2007 16.98 17.02 16.90 16.94 12,080,747 -0.16(-0.96%)
Jul 20, 2007 17.31 17.33 17.04 17.11 12,168,064 -0.27(-1.58%)
Jul 19, 2007 17.42 17.53 17.38 17.38 12,103,790 +0.01(+0.07%)
Jul 18, 2007 17.43 17.47 17.17 17.37 18,541,060 -0.20(-1.13%)
Jul 17, 2007 17.52 17.66 17.47 17.57 11,686,021 +0.13(+0.74%)
Jul 16, 2007 17.52 17.60 17.39 17.44 10,680,149 -0.03(-0.20%)
Jul 13, 2007 17.69 17.71 17.42 17.47 14,368,319 -0.02(-0.13%)
Jul 12, 2007 17.33 17.53 17.24 17.50 25,314,914 +0.64(+3.78%)
Jul 11, 2007 16.83 16.90 16.78 16.86 16,748,072 +0.05(+0.28%)
Jul 10, 2007 16.90 17.02 16.80 16.81 10,529,610 -0.15(-0.86%)
Jul 09, 2007 16.86 17.03 16.84 16.96 7,598,343 +0.06(+0.38%)
Jul 06, 2007 16.83 16.96 16.80 16.90 8,959,211 +0.14(+0.84%)
Jul 05, 2007 16.87 16.92 16.65 16.76 12,926,289 -0.26(-1.54%)
Jul 03, 2007 16.98 17.08 16.97 17.02 8,130,389 +0.34(+2.03%)
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.