Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.74 13.86 13.66 13.71 2,862,911 -0.14(-1.02%)
Sep 27, 2007 13.74 13.89 13.54 13.85 2,900,604 +0.11(+0.78%)
Sep 26, 2007 13.91 13.96 13.70 13.74 3,126,762 -0.05(-0.34%)
Sep 25, 2007 14.00 14.03 13.69 13.79 5,404,252 -0.33(-2.34%)
Sep 24, 2007 14.26 14.36 14.01 14.12 3,685,092 -0.13(-0.89%)
Sep 21, 2007 14.51 14.51 14.21 14.25 3,222,762 -0.10(-0.67%)
Sep 20, 2007 14.60 14.69 14.34 14.35 2,856,432 -0.25(-1.73%)
Sep 19, 2007 14.49 15.11 14.49 14.60 5,909,576 +0.26(+1.80%)
Sep 18, 2007 13.76 14.37 13.73 14.34 4,019,029 +0.59(+4.30%)
Sep 17, 2007 13.82 13.82 13.67 13.75 3,213,928 -0.15(-1.05%)
Sep 14, 2007 13.79 13.91 13.66 13.90 2,612,605 +0.04(+0.32%)
Sep 13, 2007 13.77 13.91 13.68 13.85 2,881,757 +0.08(+0.59%)
Sep 12, 2007 13.70 13.91 13.61 13.77 3,291,670 +0.01(+0.07%)
Sep 11, 2007 13.53 13.80 13.45 13.76 3,114,983 +0.35(+2.63%)
Sep 10, 2007 13.67 13.69 13.29 13.41 2,354,642 -0.23(-1.68%)
Sep 07, 2007 13.69 13.79 13.58 13.64 3,607,350 -0.19(-1.40%)
Sep 06, 2007 13.77 14.01 13.68 13.83 4,329,409 +0.04(+0.31%)
Sep 05, 2007 13.82 13.86 13.59 13.79 4,811,763 -0.13(-0.96%)
Sep 04, 2007 13.56 14.02 13.55 13.92 3,781,681 +0.37(+2.69%)
Aug 31, 2007 13.58 13.65 13.51 13.56 5,103,885 +0.06(+0.44%)
Aug 30, 2007 13.65 13.60 13.41 13.50 2,802,248 -0.16(-1.14%)
Aug 29, 2007 13.38 13.66 13.36 13.65 4,693,383 +0.33(+2.49%)
Aug 28, 2007 13.70 13.73 13.32 13.32 3,307,572 -0.50(-3.59%)
Aug 27, 2007 13.99 13.99 13.81 13.82 3,182,713 -0.21(-1.50%)
Aug 24, 2007 14.01 14.05 13.91 14.03 2,150,275 +0.00(+0.01%)
Aug 23, 2007 13.90 14.07 13.90 14.03 3,028,996 +0.12(+0.89%)
Aug 22, 2007 14.10 14.14 13.81 13.90 2,552,531 -0.06(-0.44%)
Aug 21, 2007 14.06 14.16 13.91 13.97 3,179,179 -0.09(-0.66%)
Aug 20, 2007 14.07 14.15 13.86 14.06 2,739,819 -0.00(-0.01%)
Aug 17, 2007 14.72 14.72 13.72 14.06 4,510,807 +0.37(+2.72%)
Aug 16, 2007 13.84 13.84 13.33 13.69 6,771,806 -0.15(-1.12%)
Aug 15, 2007 14.33 14.35 13.83 13.84 7,392,429 -0.60(-4.14%)
Aug 14, 2007 14.88 15.00 14.42 14.44 4,053,189 -0.48(-3.23%)
Aug 13, 2007 15.16 15.33 14.91 14.92 2,752,776 -0.24(-1.58%)
Aug 10, 2007 15.23 15.46 14.78 15.16 5,911,931 -0.35(-2.24%)
Aug 09, 2007 15.80 15.80 15.15 15.51 7,761,251 -0.29(-1.81%)
Aug 08, 2007 15.77 15.92 15.59 15.80 9,984,556 -0.00(-0.01%)
Aug 07, 2007 15.09 15.83 15.02 15.80 6,673,450 +0.70(+4.66%)
Aug 06, 2007 15.00 15.17 14.60 15.09 3,889,188 +0.35(+2.36%)
Aug 03, 2007 14.87 14.95 14.74 14.75 4,276,992 -0.09(-0.62%)
Aug 02, 2007 14.71 14.84 14.66 14.84 3,698,049 +0.17(+1.19%)
Aug 01, 2007 14.56 14.71 14.36 14.66 3,457,166 +0.10(+0.66%)
Jul 31, 2007 14.81 14.93 14.55 14.57 4,316,110 -0.25(-1.67%)
Jul 30, 2007 14.77 14.86 14.48 14.81 5,034,459 +0.17(+1.17%)
Jul 27, 2007 14.76 14.84 14.61 14.64 5,916,496 -0.07(-0.45%)
Jul 26, 2007 14.91 14.94 14.53 14.71 5,992,919 -0.32(-2.14%)
Jul 25, 2007 15.08 15.12 14.83 15.03 5,557,598 -0.03(-0.18%)
Jul 24, 2007 15.22 15.26 15.03 15.06 4,315,345 -0.22(-1.41%)
Jul 23, 2007 15.22 15.43 15.22 15.27 3,423,007 -0.10(-0.66%)
Jul 20, 2007 15.54 15.62 15.34 15.37 4,754,046 -0.19(-1.20%)
Jul 19, 2007 15.96 15.96 15.41 15.56 6,024,422 -0.52(-3.21%)
Jul 18, 2007 16.19 16.33 16.02 16.08 4,033,164 -0.16(-1.00%)
Jul 17, 2007 16.08 16.33 16.08 16.24 2,587,868 +0.18(+1.11%)
Jul 16, 2007 16.03 16.10 16.02 16.06 2,473,611 +0.02(+0.09%)
Jul 13, 2007 16.05 16.15 15.99 16.05 4,033,665 -0.06(-0.37%)
Jul 12, 2007 15.95 16.16 15.82 16.11 3,348,799 +0.29(+1.80%)
Jul 11, 2007 15.68 15.87 15.62 15.82 3,045,487 +0.16(+1.05%)
Jul 10, 2007 15.79 15.82 15.60 15.66 4,706,929 -0.28(-1.75%)
Jul 09, 2007 15.93 15.96 15.79 15.94 1,999,502 +0.03(+0.20%)
Jul 06, 2007 15.79 15.92 15.77 15.90 1,603,135 +0.11(+0.69%)
Jul 05, 2007 15.75 15.81 15.64 15.79 2,523,083 +0.05(+0.35%)
Jul 03, 2007 15.69 15.76 15.66 15.74 1,202,057 +0.07(+0.46%)
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.