Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.48 19.75 19.39 19.56 400,250 +0.00(+0.00%)
Sep 27, 2007 19.40 19.65 19.27 19.56 336,237 +0.29(+1.50%)
Sep 26, 2007 19.04 19.49 18.82 19.27 532,925 +0.37(+1.96%)
Sep 25, 2007 18.69 18.99 18.69 18.90 283,232 +0.07(+0.37%)
Sep 24, 2007 18.98 19.11 18.75 18.83 271,908 -0.09(-0.48%)
Sep 21, 2007 18.98 19.03 18.85 18.92 403,983 +0.12(+0.64%)
Sep 20, 2007 18.98 19.03 18.67 18.80 421,854 -0.17(-0.90%)
Sep 19, 2007 18.26 19.14 18.26 18.97 393,670 +0.86(+4.75%)
Sep 18, 2007 17.78 18.34 17.46 18.11 304,826 +0.44(+2.49%)
Sep 17, 2007 17.13 17.97 17.13 17.67 290,781 +0.47(+2.73%)
Sep 14, 2007 17.11 17.34 17.06 17.20 180,991 -0.07(-0.41%)
Sep 13, 2007 17.39 17.40 17.24 17.27 171,155 +0.01(+0.06%)
Sep 12, 2007 17.28 17.47 17.00 17.26 241,318 -0.07(-0.40%)
Sep 11, 2007 16.72 17.39 16.64 17.33 134,113 +0.68(+4.08%)
Sep 10, 2007 16.84 16.92 16.43 16.65 135,626 -0.12(-0.72%)
Sep 07, 2007 16.55 16.91 16.55 16.77 125,200 -0.05(-0.30%)
Sep 06, 2007 16.82 16.97 16.52 16.82 204,993 +0.01(+0.06%)
Sep 05, 2007 16.88 17.09 16.75 16.81 165,788 -0.14(-0.83%)
Sep 04, 2007 17.03 17.47 16.88 16.95 223,249 -0.03(-0.18%)
Aug 31, 2007 17.05 17.19 16.75 16.98 128,821 +0.22(+1.31%)
Aug 30, 2007 16.79 16.98 16.60 16.76 116,069 -0.24(-1.41%)
Aug 29, 2007 17.11 17.35 16.55 17.00 330,928 +0.07(+0.41%)
Aug 28, 2007 16.95 17.13 16.90 16.93 247,900 -0.14(-0.82%)
Aug 27, 2007 17.33 17.40 17.00 17.07 233,974 -0.28(-1.61%)
Aug 24, 2007 16.70 17.45 16.57 17.35 373,927 +0.63(+3.77%)
Aug 23, 2007 16.96 17.09 16.56 16.72 369,710 -0.13(-0.77%)
Aug 22, 2007 16.28 16.97 16.24 16.85 333,367 +0.73(+4.53%)
Aug 21, 2007 16.12 16.24 15.99 16.12 272,543 -0.15(-0.92%)
Aug 20, 2007 16.25 16.35 15.95 16.27 305,514 +0.12(+0.74%)
Aug 17, 2007 16.18 16.40 15.42 16.15 430,615 +0.44(+2.80%)
Aug 16, 2007 14.80 15.80 14.20 15.71 524,172 +0.81(+5.44%)
Aug 15, 2007 14.62 15.31 14.12 14.90 364,117 +0.24(+1.64%)
Aug 14, 2007 14.75 15.24 14.66 14.66 367,546 -0.09(-0.61%)
Aug 13, 2007 15.00 15.19 13.96 14.75 388,084 -0.19(-1.27%)
Aug 10, 2007 13.45 15.83 12.95 14.94 780,550 +1.37(+10.10%)
Aug 09, 2007 15.04 15.04 13.55 13.57 1,149,199 -1.48(-9.83%)
Aug 08, 2007 15.05 15.19 14.48 15.05 900,582 +0.17(+1.14%)
Aug 07, 2007 14.58 15.05 14.41 14.88 657,964 +0.17(+1.16%)
Aug 06, 2007 14.48 14.76 14.03 14.71 482,828 +0.16(+1.10%)
Aug 03, 2007 14.62 15.17 14.50 14.55 435,581 -0.53(-3.51%)
Aug 02, 2007 14.91 15.10 14.65 15.08 545,621 +0.23(+1.55%)
Aug 01, 2007 14.80 15.11 14.63 14.85 438,426 -0.03(-0.20%)
Jul 31, 2007 15.11 15.17 14.70 14.88 890,267 -0.10(-0.67%)
Jul 30, 2007 15.13 15.71 14.81 14.98 796,589 -0.16(-1.06%)
Jul 27, 2007 15.59 16.26 15.09 15.14 1,343,782 -0.63(-3.99%)
Jul 26, 2007 15.84 16.07 15.33 15.77 541,310 -0.34(-2.11%)
Jul 25, 2007 16.04 16.43 15.85 16.11 634,881 +0.16(+1.00%)
Jul 24, 2007 16.52 16.74 15.82 15.95 594,484 -0.67(-4.03%)
Jul 23, 2007 16.66 17.10 16.55 16.62 558,405 +0.06(+0.36%)
Jul 20, 2007 17.69 17.77 16.56 16.56 779,238 -1.33(-7.43%)
Jul 19, 2007 17.92 18.00 17.81 17.89 322,179 +0.00(+0.00%)
Jul 18, 2007 18.11 18.20 17.79 17.89 410,645 -0.28(-1.54%)
Jul 17, 2007 18.21 18.34 18.02 18.17 284,424 +0.05(+0.28%)
Jul 16, 2007 18.22 18.22 17.91 18.12 341,578 -0.08(-0.44%)
Jul 13, 2007 17.63 18.40 17.56 18.20 424,948 +0.49(+2.77%)
Jul 12, 2007 17.75 18.00 17.55 17.71 681,533 -0.08(-0.45%)
Jul 11, 2007 18.06 18.41 17.69 17.79 398,011 -0.32(-1.77%)
Jul 10, 2007 18.30 18.49 18.09 18.11 234,855 -0.36(-1.95%)
Jul 09, 2007 18.35 18.58 18.20 18.47 273,380 +0.14(+0.76%)
Jul 06, 2007 18.15 18.48 18.05 18.33 381,276 +0.14(+0.77%)
Jul 05, 2007 18.10 18.44 17.91 18.19 399,379 +0.06(+0.33%)
Jul 03, 2007 18.00 18.13 17.83 18.13 206,226 +0.21(+1.17%)
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.