Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.65 17.21 16.48 16.60 67,464 +0.13(+0.79%)
Aug 30, 2007 16.61 16.95 16.40 16.47 75,017 -0.27(-1.61%)
Aug 29, 2007 16.71 17.03 16.45 16.74 105,922 +0.10(+0.60%)
Aug 28, 2007 17.00 17.00 16.46 16.64 106,675 -0.36(-2.12%)
Aug 27, 2007 17.27 17.40 16.83 17.00 80,497 -0.25(-1.45%)
Aug 24, 2007 16.89 17.26 16.86 17.25 136,615 +0.43(+2.56%)
Aug 23, 2007 16.99 17.05 16.75 16.82 63,062 -0.06(-0.36%)
Aug 22, 2007 16.47 16.98 16.32 16.88 138,131 +0.58(+3.56%)
Aug 21, 2007 16.07 16.50 15.82 16.30 132,764 +0.10(+0.62%)
Aug 20, 2007 16.54 16.90 15.94 16.20 58,473 -0.28(-1.70%)
Aug 17, 2007 17.23 17.23 15.90 16.48 206,671 +0.03(+0.18%)
Aug 16, 2007 15.11 16.84 14.35 16.45 287,100 +0.95(+6.13%)
Aug 15, 2007 16.19 16.26 15.38 15.50 162,171 -0.81(-4.97%)
Aug 14, 2007 17.12 17.14 16.10 16.31 104,928 -0.73(-4.28%)
Aug 13, 2007 17.06 17.30 16.59 17.04 204,618 +0.22(+1.31%)
Aug 10, 2007 16.10 17.05 15.62 16.82 369,773 +0.46(+2.81%)
Aug 09, 2007 16.20 17.00 16.01 16.36 203,273 -0.04(-0.24%)
Aug 08, 2007 16.51 16.99 16.12 16.40 294,922 +0.05(+0.31%)
Aug 07, 2007 16.09 16.65 16.03 16.35 147,720 +0.18(+1.11%)
Aug 06, 2007 16.39 16.55 15.41 16.17 278,059 -0.13(-0.80%)
Aug 03, 2007 16.29 16.89 16.21 16.30 220,263 -0.50(-2.98%)
Aug 02, 2007 16.87 16.93 16.57 16.80 219,503 +0.03(+0.18%)
Aug 01, 2007 17.10 17.14 16.31 16.77 327,505 -0.28(-1.64%)
Jul 31, 2007 17.82 18.00 17.02 17.05 279,377 -0.77(-4.32%)
Jul 30, 2007 16.92 18.19 16.92 17.82 346,217 +0.92(+5.44%)
Jul 27, 2007 17.00 17.04 16.30 16.90 600,286 +0.39(+2.36%)
Jul 26, 2007 16.88 17.27 16.40 16.51 184,459 -0.48(-2.83%)
Jul 25, 2007 17.70 17.70 16.63 16.99 228,193 -0.54(-3.08%)
Jul 24, 2007 17.81 18.01 17.52 17.53 99,380 -0.50(-2.77%)
Jul 23, 2007 17.85 18.38 17.75 18.03 287,440 +0.28(+1.58%)
Jul 20, 2007 18.02 18.65 17.43 17.75 251,082 -0.25(-1.39%)
Jul 19, 2007 17.69 18.24 17.52 18.00 134,598 +0.35(+1.98%)
Jul 18, 2007 18.17 18.67 17.45 17.65 319,397 -0.69(-3.76%)
Jul 17, 2007 18.09 18.80 18.09 18.34 159,414 +0.23(+1.27%)
Jul 16, 2007 18.61 18.62 18.00 18.11 126,786 -0.61(-3.26%)
Jul 13, 2007 18.48 18.72 18.37 18.72 153,432 +0.30(+1.63%)
Jul 12, 2007 18.10 18.75 17.98 18.42 277,020 +0.36(+1.99%)
Jul 11, 2007 17.36 18.28 17.25 18.06 218,341 +0.54(+3.08%)
Jul 10, 2007 17.85 18.00 17.37 17.52 149,935 -0.48(-2.67%)
Jul 09, 2007 18.09 18.22 17.95 18.00 307,507 -0.03(-0.17%)
Jul 06, 2007 17.99 18.38 17.90 18.03 304,821 +0.03(+0.17%)
Jul 05, 2007 17.37 18.05 17.10 18.00 211,415 +0.61(+3.51%)
Jul 03, 2007 17.89 18.10 17.27 17.39 136,952 -0.71(-3.92%)
Jul 02, 2007 17.30 18.11 17.05 18.10 357,743 +0.82(+4.75%)
Jun 29, 2007 17.21 18.24 16.81 17.28 457,932 +0.13(+0.76%)
Jun 28, 2007 17.19 17.25 16.55 17.15 230,782 +0.00(+0.00%)
Jun 27, 2007 16.87 17.40 16.85 17.15 299,732 +0.10(+0.59%)
Jun 26, 2007 17.10 17.53 17.01 17.05 401,830 +0.04(+0.24%)
Jun 25, 2007 17.07 17.30 17.00 17.01 322,756 -0.27(-1.56%)
Jun 22, 2007 17.00 17.32 16.69 17.28 719,850 -0.38(-2.15%)
Jun 21, 2007 16.66 17.68 16.60 17.66 714,474 +0.93(+5.56%)
Jun 20, 2007 17.03 17.45 16.70 16.73 4,928,200 -0.04(-0.24%)
Jun 19, 2007 17.08 17.08 16.14 16.77 410,500 -0.50(-2.90%)
Jun 18, 2007 16.37 17.90 16.37 17.27 280,400 +0.97(+5.95%)
Jun 15, 2007 16.60 16.70 15.26 16.30 150,500 +0.03(+0.18%)
Jun 14, 2007 16.25 16.87 16.15 16.27 78,900 -0.03(-0.18%)
Jun 13, 2007 15.98 16.40 15.98 16.30 33,700 +0.30(+1.88%)
Jun 12, 2007 16.41 16.41 15.81 16.00 50,000 -0.50(-3.03%)
Jun 11, 2007 16.64 16.77 16.02 16.50 59,801 -0.22(-1.32%)
Jun 08, 2007 16.35 16.84 16.19 16.72 48,369 +0.31(+1.89%)
Jun 07, 2007 16.36 16.41 15.87 16.41 43,602 -0.04(-0.24%)
Jun 06, 2007 16.42 16.48 16.00 16.45 35,012 -0.08(-0.48%)
Jun 05, 2007 16.42 16.68 16.10 16.53 68,347 +0.03(+0.18%)
Jun 04, 2007 16.94 16.94 16.35 16.50 178,163 -0.54(-3.17%)
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.