Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.54 18.54 17.58 17.66 2,422,429 -0.82(-4.45%)
Oct 30, 2007 18.67 18.78 18.41 18.48 859,005 -0.31(-1.64%)
Oct 29, 2007 18.56 18.83 18.39 18.79 1,094,368 +0.24(+1.32%)
Oct 26, 2007 18.43 18.64 18.27 18.54 894,101 +0.20(+1.12%)
Oct 25, 2007 18.48 18.79 18.12 18.34 1,255,920 -0.04(-0.23%)
Oct 24, 2007 18.73 18.73 17.89 18.38 2,604,314 -0.53(-2.79%)
Oct 23, 2007 18.88 19.02 18.67 18.91 1,808,814 +0.07(+0.36%)
Oct 22, 2007 18.20 18.85 18.07 18.84 2,582,309 +0.38(+2.04%)
Oct 19, 2007 19.44 19.47 18.45 18.46 2,723,249 -0.98(-5.02%)
Oct 18, 2007 18.96 19.60 18.96 19.44 2,371,457 +0.53(+2.79%)
Oct 17, 2007 18.57 19.62 18.57 18.91 3,700,354 +0.37(+1.97%)
Oct 16, 2007 18.56 18.85 18.03 18.55 6,907,699 +0.87(+4.94%)
Oct 15, 2007 18.02 18.02 17.56 17.67 2,155,870 -0.23(-1.26%)
Oct 12, 2007 17.25 18.23 17.25 17.90 3,277,536 +0.79(+4.64%)
Oct 11, 2007 17.59 17.79 17.01 17.11 1,733,888 -0.31(-1.79%)
Oct 10, 2007 17.45 17.48 17.29 17.42 874,325 +0.00(+0.02%)
Oct 09, 2007 17.48 17.62 17.33 17.42 1,746,422 -0.01(-0.08%)
Oct 08, 2007 17.53 17.67 17.27 17.43 1,419,142 -0.01(-0.04%)
Oct 05, 2007 16.87 17.64 16.87 17.44 2,913,210 +0.75(+4.50%)
Oct 04, 2007 16.22 16.76 16.19 16.69 3,396,471 +0.46(+2.83%)
Oct 03, 2007 15.71 16.29 15.65 16.23 2,239,153 +0.45(+2.82%)
Oct 02, 2007 15.84 15.89 15.66 15.78 1,306,892 -0.01(-0.09%)
Oct 01, 2007 15.60 15.87 15.59 15.80 1,679,573 +0.14(+0.87%)
Sep 28, 2007 15.94 16.04 15.58 15.66 1,602,419 -0.30(-1.87%)
Sep 27, 2007 16.28 16.29 15.91 15.96 1,687,372 -0.22(-1.33%)
Sep 26, 2007 16.21 16.29 16.02 16.17 2,080,387 +0.09(+0.58%)
Sep 25, 2007 15.84 16.09 15.69 16.08 2,340,540 +0.15(+0.92%)
Sep 24, 2007 16.22 16.29 15.61 15.93 1,636,121 -0.22(-1.36%)
Sep 21, 2007 15.92 16.18 15.88 16.15 1,637,793 +0.31(+1.95%)
Sep 20, 2007 16.16 16.20 15.83 15.84 1,163,167 -0.32(-1.96%)
Sep 19, 2007 16.16 16.27 16.01 16.16 1,708,262 +0.04(+0.27%)
Sep 18, 2007 15.59 16.16 15.41 16.12 1,941,954 +0.58(+3.74%)
Sep 17, 2007 15.61 15.71 15.46 15.53 1,225,559 -0.11(-0.69%)
Sep 14, 2007 15.80 15.83 15.52 15.64 2,173,697 -0.28(-1.78%)
Sep 13, 2007 16.45 16.45 15.88 15.93 2,131,080 -0.47(-2.89%)
Sep 12, 2007 16.02 16.51 15.98 16.40 1,194,920 +0.31(+1.92%)
Sep 11, 2007 15.94 16.26 15.51 16.09 2,030,250 +0.02(+0.13%)
Sep 10, 2007 16.53 16.65 15.83 16.07 1,764,248 -0.33(-1.99%)
Sep 07, 2007 16.66 16.74 16.12 16.40 2,566,990 -0.85(-4.91%)
Sep 06, 2007 17.20 17.31 16.92 17.24 498,301 +0.06(+0.38%)
Sep 05, 2007 17.15 17.23 16.93 17.18 692,998 -0.05(-0.31%)
Sep 04, 2007 17.13 17.40 16.91 17.23 655,952 +0.09(+0.52%)
Aug 31, 2007 16.97 17.37 16.84 17.14 803,855 +0.38(+2.27%)
Aug 30, 2007 16.91 17.09 16.60 16.76 961,785 -0.34(-2.01%)
Aug 29, 2007 16.83 17.16 16.59 17.11 1,036,154 +0.31(+1.86%)
Aug 28, 2007 17.45 17.47 16.72 16.79 1,726,646 -0.68(-3.88%)
Aug 27, 2007 17.49 17.59 17.37 17.47 806,083 -0.11(-0.63%)
Aug 24, 2007 17.35 17.66 17.23 17.58 613,893 +0.16(+0.93%)
Aug 23, 2007 17.35 17.67 17.32 17.42 1,190,463 +0.08(+0.43%)
Aug 22, 2007 17.45 17.52 17.20 17.35 911,092 -0.02(-0.12%)
Aug 21, 2007 16.98 17.48 16.87 17.37 1,135,592 +0.44(+2.59%)
Aug 20, 2007 17.07 17.39 16.84 16.93 1,284,887 -0.10(-0.61%)
Aug 17, 2007 17.48 17.48 16.58 17.04 2,158,377 +0.32(+1.93%)
Aug 16, 2007 16.15 16.75 15.89 16.71 2,990,643 +0.57(+3.51%)
Aug 15, 2007 16.27 17.41 16.08 16.15 2,237,203 -0.12(-0.73%)
Aug 14, 2007 16.73 16.86 16.21 16.26 1,349,508 -0.56(-3.31%)
Aug 13, 2007 17.54 17.63 16.80 16.82 1,108,295 -0.40(-2.31%)
Aug 10, 2007 16.66 17.50 16.22 17.22 2,048,912 +0.39(+2.33%)
Aug 09, 2007 16.57 17.10 16.25 16.83 2,052,533 -0.23(-1.35%)
Aug 08, 2007 17.46 17.86 16.95 17.06 1,831,932 -0.18(-1.02%)
Aug 07, 2007 16.91 17.34 16.73 17.23 1,543,647 +0.19(+1.12%)
Aug 06, 2007 16.84 17.29 16.35 17.04 1,923,849 +0.35(+2.11%)
Aug 03, 2007 17.08 17.72 16.65 16.69 1,430,283 -1.03(-5.83%)
Aug 02, 2007 17.48 17.72 17.38 17.72 1,259,262 +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.