Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.80 16.23 15.68 15.73 208,820 +0.17(+1.11%)
Aug 30, 2007 15.64 15.74 15.29 15.56 105,252 -0.23(-1.43%)
Aug 29, 2007 15.68 15.91 15.56 15.78 74,939 +0.17(+1.06%)
Aug 28, 2007 16.02 16.15 15.57 15.62 96,326 -0.45(-2.77%)
Aug 27, 2007 15.93 16.15 15.86 16.06 95,989 +0.08(+0.48%)
Aug 24, 2007 16.06 16.31 15.76 15.99 176,486 -0.07(-0.44%)
Aug 23, 2007 15.97 16.21 15.80 16.06 156,278 +0.17(+1.05%)
Aug 22, 2007 15.83 16.03 15.80 15.89 149,036 +0.01(+0.04%)
Aug 21, 2007 15.94 16.03 15.74 15.88 120,408 -0.05(-0.34%)
Aug 20, 2007 15.94 16.04 15.74 15.94 241,490 -0.10(-0.59%)
Aug 17, 2007 15.65 16.20 15.64 16.03 106,430 +0.68(+4.41%)
Aug 16, 2007 15.74 15.87 14.85 15.36 191,979 -0.65(-4.04%)
Aug 15, 2007 15.85 16.03 15.71 16.00 102,220 -0.21(-1.28%)
Aug 14, 2007 16.44 16.59 16.06 16.21 205,115 -0.23(-1.41%)
Aug 13, 2007 16.03 16.46 16.03 16.44 161,835 +0.42(+2.63%)
Aug 10, 2007 16.21 16.40 15.84 16.02 186,590 -0.18(-1.14%)
Aug 09, 2007 16.63 16.72 16.21 16.21 196,358 -0.34(-2.08%)
Aug 08, 2007 16.77 16.98 16.33 16.55 851,278 -0.16(-0.96%)
Aug 07, 2007 16.18 17.37 15.86 16.71 483,317 +0.56(+3.46%)
Aug 06, 2007 16.89 16.92 14.64 16.15 701,904 -0.58(-3.44%)
Aug 03, 2007 16.63 16.82 16.62 16.73 185,748 -0.09(-0.53%)
Aug 02, 2007 17.06 17.21 16.40 16.82 668,224 -0.24(-1.39%)
Aug 01, 2007 17.37 17.37 16.92 17.05 136,743 -0.40(-2.31%)
Jul 31, 2007 17.34 17.67 17.26 17.46 110,640 +0.24(+1.38%)
Jul 30, 2007 17.20 17.32 16.93 17.22 202,757 +0.04(+0.21%)
Jul 27, 2007 17.46 17.65 16.95 17.18 204,273 -0.30(-1.73%)
Jul 26, 2007 17.75 17.81 17.31 17.49 159,983 -0.39(-2.16%)
Jul 25, 2007 18.23 18.23 17.58 17.87 197,368 -0.20(-1.08%)
Jul 24, 2007 18.35 18.35 17.81 18.07 196,021 -0.19(-1.04%)
Jul 23, 2007 18.30 18.40 18.11 18.26 191,979 +0.02(+0.13%)
Jul 20, 2007 17.92 18.26 17.82 18.24 122,597 +0.43(+2.40%)
Jul 19, 2007 18.11 18.21 17.68 17.81 277,191 +0.39(+2.25%)
Jul 18, 2007 17.75 17.75 17.34 17.42 167,392 -0.09(-0.51%)
Jul 17, 2007 17.34 17.70 17.26 17.51 133,543 +0.10(+0.58%)
Jul 16, 2007 17.36 17.77 17.22 17.40 107,778 +0.04(+0.20%)
Jul 13, 2007 17.44 17.49 17.08 17.37 121,923 -0.15(-0.85%)
Jul 12, 2007 17.95 17.96 17.13 17.52 257,488 +0.00(+0.00%)
Jul 11, 2007 17.10 17.81 17.04 17.52 309,188 +0.34(+1.97%)
Jul 10, 2007 17.22 17.24 16.93 17.18 185,243 -0.01(-0.07%)
Jul 09, 2007 17.13 17.32 16.99 17.19 369,308 +0.13(+0.77%)
Jul 06, 2007 16.92 17.23 16.92 17.06 226,165 +0.14(+0.84%)
Jul 05, 2007 16.86 17.34 16.86 16.92 267,256 -0.01(-0.04%)
Jul 03, 2007 16.81 16.98 16.75 16.92 116,198 +0.12(+0.71%)
Jul 02, 2007 16.73 17.01 16.63 16.80 286,454 -0.07(-0.42%)
Jun 29, 2007 16.91 17.39 16.50 16.88 2,151,520 -0.04(-0.21%)
Jun 28, 2007 17.05 17.09 16.37 16.91 1,800,399 -0.10(-0.59%)
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.