Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 14.28 14.55 14.09 14.17 155,566 -0.03(-0.18%)
Sep 27, 2007 14.19 14.26 13.94 14.19 93,127 +0.04(+0.30%)
Sep 26, 2007 13.92 14.30 13.80 14.15 70,315 +0.26(+1.83%)
Sep 25, 2007 13.90 14.10 13.62 13.90 91,881 -0.06(-0.43%)
Sep 24, 2007 14.14 14.36 13.91 13.96 31,261 -0.22(-1.56%)
Sep 21, 2007 14.30 14.45 13.98 14.18 206,995 +0.01(+0.06%)
Sep 20, 2007 14.14 14.22 14.01 14.17 182,510 -0.05(-0.36%)
Sep 19, 2007 14.05 14.65 13.97 14.22 156,492 +0.26(+1.89%)
Sep 18, 2007 13.05 14.17 13.01 13.96 130,837 +0.95(+7.32%)
Sep 17, 2007 13.12 13.26 12.80 13.00 152,946 -0.09(-0.71%)
Sep 14, 2007 12.76 13.10 12.66 13.10 80,087 +0.31(+2.46%)
Sep 13, 2007 13.18 13.18 12.77 12.78 126,683 -0.32(-2.46%)
Sep 12, 2007 13.48 13.56 13.06 13.11 88,155 -0.37(-2.77%)
Sep 11, 2007 13.77 13.87 13.35 13.48 150,416 -0.28(-2.04%)
Sep 10, 2007 14.19 14.42 13.23 13.76 188,390 -0.31(-2.23%)
Sep 07, 2007 14.09 14.33 13.96 14.08 68,639 -0.23(-1.60%)
Sep 06, 2007 14.19 14.36 14.10 14.31 55,683 +0.14(+0.96%)
Sep 05, 2007 14.54 14.69 14.03 14.17 54,375 -0.49(-3.36%)
Sep 04, 2007 14.06 14.72 13.92 14.66 98,786 +0.55(+3.92%)
Aug 31, 2007 14.15 14.63 14.01 14.11 79,370 +0.11(+0.79%)
Aug 30, 2007 14.12 14.41 13.94 14.00 88,256 -0.23(-1.61%)
Aug 29, 2007 14.20 14.48 13.98 14.23 124,616 +0.08(+0.60%)
Aug 28, 2007 14.45 14.45 13.99 14.14 125,502 -0.31(-2.12%)
Aug 27, 2007 14.68 14.79 14.31 14.45 94,703 -0.21(-1.45%)
Aug 24, 2007 14.36 14.67 14.33 14.66 160,726 +0.37(+2.56%)
Aug 23, 2007 14.44 14.49 14.24 14.30 74,191 -0.05(-0.36%)
Aug 22, 2007 14.00 14.43 13.87 14.35 162,509 +0.49(+3.56%)
Aug 21, 2007 13.66 14.02 13.45 13.85 156,195 +0.08(+0.62%)
Aug 20, 2007 14.06 14.36 13.55 13.77 68,792 -0.24(-1.70%)
Aug 17, 2007 14.65 14.65 13.51 14.01 243,146 +0.03(+0.18%)
Aug 16, 2007 12.84 14.31 12.20 13.98 337,770 +0.81(+6.13%)
Aug 15, 2007 13.76 13.82 13.08 13.17 190,792 -0.69(-4.97%)
Aug 14, 2007 14.55 14.57 13.68 13.86 123,446 -0.62(-4.28%)
Aug 13, 2007 14.50 14.70 14.10 14.48 240,731 +0.19(+1.31%)
Aug 10, 2007 13.68 14.49 13.28 14.30 435,034 +0.39(+2.81%)
Aug 09, 2007 13.77 14.45 13.61 13.91 239,148 -0.03(-0.24%)
Aug 08, 2007 14.03 14.44 13.70 13.94 346,972 +0.04(+0.31%)
Aug 07, 2007 13.68 14.15 13.63 13.90 173,791 +0.15(+1.11%)
Aug 06, 2007 13.93 14.07 13.10 13.74 327,133 -0.11(-0.80%)
Aug 03, 2007 13.85 14.36 13.78 13.85 259,137 -0.43(-2.98%)
Aug 02, 2007 14.34 14.39 14.08 14.28 258,243 +0.03(+0.18%)
Aug 01, 2007 14.53 14.57 13.86 14.25 385,306 -0.24(-1.64%)
Jul 31, 2007 15.15 15.30 14.47 14.49 328,684 -0.65(-4.32%)
Jul 30, 2007 14.38 15.46 14.38 15.15 407,321 +0.78(+5.44%)
Jul 27, 2007 14.45 14.48 13.85 14.36 706,230 +0.33(+2.36%)
Jul 26, 2007 14.35 14.68 13.94 14.03 217,014 -0.41(-2.83%)
Jul 25, 2007 15.04 15.04 14.14 14.44 268,466 -0.46(-3.08%)
Jul 24, 2007 15.14 15.31 14.89 14.90 116,919 -0.43(-2.77%)
Jul 23, 2007 15.17 15.62 15.09 15.33 338,170 +0.24(+1.58%)
Jul 20, 2007 15.32 15.85 14.82 15.09 295,395 -0.21(-1.39%)
Jul 19, 2007 15.04 15.50 14.89 15.30 158,353 +0.30(+1.98%)
Jul 18, 2007 15.44 15.87 14.83 15.00 375,767 -0.59(-3.76%)
Jul 17, 2007 15.38 15.98 15.38 15.59 187,549 +0.20(+1.27%)
Jul 16, 2007 15.82 15.83 15.30 15.39 149,162 -0.52(-3.26%)
Jul 13, 2007 15.71 15.91 15.61 15.91 180,511 +0.25(+1.63%)
Jul 12, 2007 15.38 15.94 15.28 15.66 325,911 +0.31(+1.99%)
Jul 11, 2007 14.76 15.54 14.66 15.35 256,876 +0.46(+3.08%)
Jul 10, 2007 15.17 15.30 14.76 14.89 176,397 -0.41(-2.67%)
Jul 09, 2007 15.38 15.49 15.26 15.30 361,779 -0.03(-0.17%)
Jul 06, 2007 15.29 15.62 15.21 15.33 358,619 +0.03(+0.17%)
Jul 05, 2007 14.76 15.34 14.53 15.30 248,727 +0.52(+3.51%)
Jul 03, 2007 15.21 15.38 14.68 14.78 161,122 -0.60(-3.92%)
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.