Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 12.95 13.06 12.88 12.92 3,037,734 -0.13(-1.02%)
Sep 27, 2007 12.95 13.09 12.76 13.05 3,077,729 +0.10(+0.78%)
Sep 26, 2007 13.11 13.15 12.92 12.95 3,317,698 -0.04(-0.34%)
Sep 25, 2007 13.19 13.22 12.91 13.00 5,734,263 -0.31(-2.34%)
Sep 24, 2007 13.44 13.53 13.20 13.31 3,910,122 -0.12(-0.89%)
Sep 21, 2007 13.67 13.67 13.40 13.43 3,419,560 -0.09(-0.67%)
Sep 20, 2007 13.76 13.84 13.51 13.52 3,030,860 -0.24(-1.73%)
Sep 19, 2007 13.65 14.24 13.65 13.76 6,270,444 +0.24(+1.80%)
Sep 18, 2007 12.97 13.54 12.94 13.52 4,264,452 +0.56(+4.30%)
Sep 17, 2007 13.02 13.03 12.88 12.96 3,410,186 -0.14(-1.05%)
Sep 14, 2007 13.00 13.11 12.88 13.10 2,772,143 +0.04(+0.32%)
Sep 13, 2007 12.98 13.11 12.89 13.06 3,057,732 +0.08(+0.59%)
Sep 12, 2007 12.91 13.11 12.82 12.98 3,492,676 +0.01(+0.07%)
Sep 11, 2007 12.75 13.00 12.67 12.97 3,305,200 +0.33(+2.63%)
Sep 10, 2007 12.89 12.91 12.52 12.64 2,498,429 -0.22(-1.68%)
Sep 07, 2007 12.91 12.99 12.80 12.85 3,827,633 -0.18(-1.40%)
Sep 06, 2007 12.98 13.20 12.89 13.04 4,593,784 +0.04(+0.31%)
Sep 05, 2007 13.03 13.07 12.81 13.00 5,105,594 -0.13(-0.96%)
Sep 04, 2007 12.78 13.21 12.77 13.12 4,012,609 +0.34(+2.69%)
Aug 31, 2007 12.80 12.87 12.73 12.78 5,415,554 +0.06(+0.44%)
Aug 30, 2007 12.87 12.82 12.64 12.72 2,973,368 -0.15(-1.14%)
Aug 29, 2007 12.61 12.87 12.59 12.87 4,979,985 +0.31(+2.49%)
Aug 28, 2007 12.92 12.94 12.55 12.56 3,509,549 -0.47(-3.59%)
Aug 27, 2007 13.19 13.19 13.02 13.02 3,377,066 -0.20(-1.50%)
Aug 24, 2007 13.20 13.24 13.11 13.22 2,281,581 +0.00(+0.01%)
Aug 23, 2007 13.10 13.26 13.10 13.22 3,213,962 +0.12(+0.89%)
Aug 22, 2007 13.28 13.32 13.02 13.10 2,708,402 -0.06(-0.44%)
Aug 21, 2007 13.25 13.35 13.11 13.16 3,373,316 -0.09(-0.66%)
Aug 20, 2007 13.26 13.34 13.07 13.25 2,907,126 -0.00(-0.01%)
Aug 17, 2007 13.87 13.87 12.93 13.25 4,786,260 +0.35(+2.72%)
Aug 16, 2007 13.04 13.04 12.56 12.90 7,185,326 -0.15(-1.12%)
Aug 15, 2007 13.50 13.52 13.04 13.05 7,843,848 -0.56(-4.14%)
Aug 14, 2007 14.03 14.14 13.59 13.61 4,300,697 -0.45(-3.23%)
Aug 13, 2007 14.29 14.45 14.06 14.06 2,920,874 -0.23(-1.58%)
Aug 10, 2007 14.35 14.57 13.93 14.29 6,272,944 -0.33(-2.24%)
Aug 09, 2007 14.89 14.89 14.27 14.62 8,235,192 -0.27(-1.81%)
Aug 08, 2007 14.87 15.00 14.69 14.89 10,594,264 -0.00(-0.01%)
Aug 07, 2007 14.23 14.92 14.16 14.89 7,080,965 +0.66(+4.66%)
Aug 06, 2007 14.14 14.30 13.76 14.23 4,126,682 +0.33(+2.36%)
Aug 03, 2007 14.02 14.09 13.90 13.90 4,538,167 -0.09(-0.62%)
Aug 02, 2007 13.87 13.98 13.81 13.98 3,923,870 +0.16(+1.19%)
Aug 01, 2007 13.73 13.86 13.53 13.82 3,668,278 +0.09(+0.66%)
Jul 31, 2007 13.96 14.07 13.72 13.73 4,579,674 -0.23(-1.67%)
Jul 30, 2007 13.92 14.00 13.64 13.96 5,341,888 +0.16(+1.17%)
Jul 27, 2007 13.91 13.99 13.77 13.80 6,277,787 -0.06(-0.45%)
Jul 26, 2007 14.06 14.08 13.69 13.86 6,358,876 -0.30(-2.13%)
Jul 25, 2007 14.22 14.25 13.98 14.16 5,896,973 -0.03(-0.18%)
Jul 24, 2007 14.34 14.38 14.17 14.19 4,578,861 -0.20(-1.41%)
Jul 23, 2007 14.35 14.54 14.35 14.39 3,632,033 -0.10(-0.66%)
Jul 20, 2007 14.65 14.72 14.46 14.49 5,044,352 -0.18(-1.20%)
Jul 19, 2007 15.04 15.04 14.52 14.67 6,392,303 -0.49(-3.21%)
Jul 18, 2007 15.26 15.39 15.10 15.15 4,279,450 -0.15(-1.00%)
Jul 17, 2007 15.15 15.39 15.15 15.31 2,745,897 +0.17(+1.11%)
Jul 16, 2007 15.11 15.17 15.10 15.14 2,624,662 +0.01(+0.10%)
Jul 13, 2007 15.13 15.22 15.07 15.12 4,279,981 -0.06(-0.37%)
Jul 12, 2007 15.03 15.23 14.91 15.18 3,553,293 +0.27(+1.80%)
Jul 11, 2007 14.78 14.96 14.72 14.91 3,231,459 +0.16(+1.05%)
Jul 10, 2007 14.88 14.91 14.71 14.76 4,994,358 -0.26(-1.75%)
Jul 09, 2007 15.01 15.04 14.88 15.02 2,121,602 +0.03(+0.20%)
Jul 06, 2007 14.88 15.01 14.87 14.99 1,701,031 +0.10(+0.69%)
Jul 05, 2007 14.84 14.90 14.74 14.89 2,677,156 +0.05(+0.35%)
Jul 03, 2007 14.79 14.85 14.76 14.83 1,275,461 +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.