Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.54 18.54 17.58 17.66 2,421,976 -0.82(-4.45%)
Oct 30, 2007 18.67 18.78 18.41 18.48 858,844 -0.31(-1.64%)
Oct 29, 2007 18.56 18.84 18.39 18.79 1,094,163 +0.24(+1.32%)
Oct 26, 2007 18.43 18.64 18.27 18.55 893,933 +0.20(+1.12%)
Oct 25, 2007 18.48 18.80 18.12 18.34 1,255,684 -0.04(-0.23%)
Oct 24, 2007 18.74 18.74 17.90 18.39 2,603,826 -0.53(-2.79%)
Oct 23, 2007 18.89 19.03 18.67 18.91 1,808,475 +0.07(+0.36%)
Oct 22, 2007 18.20 18.85 18.07 18.84 2,581,825 +0.38(+2.04%)
Oct 19, 2007 19.44 19.47 18.45 18.47 2,722,738 -0.98(-5.02%)
Oct 18, 2007 18.97 19.60 18.96 19.44 2,371,013 +0.53(+2.79%)
Oct 17, 2007 18.58 19.63 18.58 18.92 3,699,661 +0.37(+1.97%)
Oct 16, 2007 18.56 18.85 18.03 18.55 6,906,405 +0.87(+4.94%)
Oct 15, 2007 18.02 18.02 17.57 17.68 2,155,466 -0.23(-1.26%)
Oct 12, 2007 17.25 18.23 17.25 17.90 3,276,922 +0.79(+4.64%)
Oct 11, 2007 17.60 17.79 17.01 17.11 1,733,563 -0.31(-1.79%)
Oct 10, 2007 17.45 17.48 17.30 17.42 874,161 +0.00(+0.02%)
Oct 09, 2007 17.48 17.62 17.33 17.42 1,746,095 -0.01(-0.08%)
Oct 08, 2007 17.54 17.67 17.28 17.43 1,418,876 -0.01(-0.04%)
Oct 05, 2007 16.88 17.64 16.88 17.44 2,912,665 +0.75(+4.50%)
Oct 04, 2007 16.23 16.77 16.19 16.69 3,395,834 +0.46(+2.83%)
Oct 03, 2007 15.71 16.30 15.65 16.23 2,238,733 +0.45(+2.82%)
Oct 02, 2007 15.84 15.89 15.66 15.79 1,306,647 -0.01(-0.09%)
Oct 01, 2007 15.60 15.87 15.59 15.80 1,679,259 +0.14(+0.87%)
Sep 28, 2007 15.94 16.05 15.58 15.66 1,602,118 -0.30(-1.87%)
Sep 27, 2007 16.28 16.29 15.91 15.96 1,687,056 -0.22(-1.33%)
Sep 26, 2007 16.22 16.29 16.02 16.18 2,079,997 +0.09(+0.58%)
Sep 25, 2007 15.85 16.09 15.69 16.08 2,340,101 +0.15(+0.92%)
Sep 24, 2007 16.23 16.29 15.61 15.94 1,635,815 -0.22(-1.36%)
Sep 21, 2007 15.92 16.18 15.88 16.16 1,637,486 +0.31(+1.95%)
Sep 20, 2007 16.16 16.21 15.83 15.85 1,162,949 -0.32(-1.96%)
Sep 19, 2007 16.16 16.27 16.02 16.16 1,707,942 +0.04(+0.27%)
Sep 18, 2007 15.60 16.16 15.41 16.12 1,941,591 +0.58(+3.74%)
Sep 17, 2007 15.62 15.71 15.46 15.54 1,225,329 -0.11(-0.69%)
Sep 14, 2007 15.80 15.84 15.53 15.65 2,173,289 -0.28(-1.78%)
Sep 13, 2007 16.45 16.45 15.88 15.93 2,130,681 -0.47(-2.89%)
Sep 12, 2007 16.02 16.51 15.98 16.40 1,194,696 +0.31(+1.92%)
Sep 11, 2007 15.94 16.26 15.52 16.09 2,029,870 +0.02(+0.13%)
Sep 10, 2007 16.54 16.65 15.84 16.07 1,763,918 -0.33(-1.99%)
Sep 07, 2007 16.66 16.74 16.12 16.40 2,566,509 -0.85(-4.91%)
Sep 06, 2007 17.21 17.32 16.92 17.25 498,208 +0.06(+0.38%)
Sep 05, 2007 17.16 17.23 16.93 17.18 692,868 -0.05(-0.31%)
Sep 04, 2007 17.14 17.40 16.91 17.24 655,830 +0.09(+0.52%)
Aug 31, 2007 16.98 17.37 16.84 17.15 803,705 +0.38(+2.27%)
Aug 30, 2007 16.91 17.09 16.61 16.77 961,605 -0.34(-2.01%)
Aug 29, 2007 16.83 17.16 16.60 17.11 1,035,960 +0.31(+1.86%)
Aug 28, 2007 17.45 17.48 16.73 16.80 1,726,322 -0.68(-3.88%)
Aug 27, 2007 17.49 17.60 17.37 17.48 805,932 -0.11(-0.63%)
Aug 24, 2007 17.35 17.66 17.24 17.59 613,778 +0.16(+0.93%)
Aug 23, 2007 17.35 17.67 17.32 17.43 1,190,240 +0.08(+0.43%)
Aug 22, 2007 17.45 17.52 17.20 17.35 910,921 -0.02(-0.12%)
Aug 21, 2007 16.98 17.48 16.88 17.37 1,135,379 +0.44(+2.59%)
Aug 20, 2007 17.08 17.39 16.84 16.93 1,284,647 -0.10(-0.61%)
Aug 17, 2007 17.49 17.49 16.58 17.04 2,157,973 +0.32(+1.93%)
Aug 16, 2007 16.16 16.75 15.89 16.72 2,990,083 +0.57(+3.51%)
Aug 15, 2007 16.27 17.42 16.09 16.15 2,236,784 -0.12(-0.73%)
Aug 14, 2007 16.73 16.86 16.21 16.27 1,349,255 -0.56(-3.31%)
Aug 13, 2007 17.55 17.63 16.80 16.82 1,108,088 -0.40(-2.31%)
Aug 10, 2007 16.66 17.50 16.23 17.22 2,048,528 +0.39(+2.33%)
Aug 09, 2007 16.58 17.10 16.25 16.83 2,052,149 -0.23(-1.35%)
Aug 08, 2007 17.46 17.87 16.95 17.06 1,831,589 -0.18(-1.02%)
Aug 07, 2007 16.92 17.35 16.73 17.24 1,543,358 +0.19(+1.12%)
Aug 06, 2007 16.84 17.29 16.36 17.05 1,923,489 +0.35(+2.11%)
Aug 03, 2007 17.08 17.73 16.66 16.69 1,430,015 -1.03(-5.83%)
Aug 02, 2007 17.48 17.73 17.38 17.73 1,259,026 +0.31(+1.79%)
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.