Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.21 15.60 15.21 15.52 222,550 +0.29(+1.90%)
Sep 27, 2007 15.61 15.61 15.19 15.23 29,607 -0.28(-1.81%)
Sep 26, 2007 15.50 15.62 15.24 15.51 98,173 +0.11(+0.74%)
Sep 25, 2007 15.31 15.72 14.83 15.40 168,247 -0.04(-0.25%)
Sep 24, 2007 15.44 15.63 15.19 15.44 41,529 -0.04(-0.23%)
Sep 21, 2007 15.64 15.99 15.44 15.47 319,575 -0.04(-0.25%)
Sep 20, 2007 14.91 16.03 14.91 15.51 150,790 +0.60(+4.03%)
Sep 19, 2007 14.26 15.34 14.26 14.91 119,956 +0.77(+5.41%)
Sep 18, 2007 14.29 14.43 13.60 14.15 253,609 -0.12(-0.82%)
Sep 17, 2007 15.09 15.09 14.15 14.26 267,824 -0.84(-5.58%)
Sep 14, 2007 14.40 15.11 14.40 15.11 82,452 +0.11(+0.70%)
Sep 13, 2007 14.91 15.22 14.21 15.00 63,031 +0.19(+1.29%)
Sep 12, 2007 14.95 15.13 14.71 14.81 65,753 -0.17(-1.12%)
Sep 11, 2007 14.83 15.03 14.48 14.98 137,856 +0.30(+2.08%)
Sep 10, 2007 14.63 14.92 14.19 14.67 112,700 +0.11(+0.75%)
Sep 07, 2007 14.83 14.83 14.15 14.56 124,937 -0.47(-3.14%)
Sep 06, 2007 15.29 15.40 15.01 15.04 69,006 -0.23(-1.51%)
Sep 05, 2007 15.42 15.43 15.03 15.27 127,340 -0.29(-1.83%)
Sep 04, 2007 15.86 16.02 14.98 15.55 98,413 -0.10(-0.62%)
Aug 31, 2007 15.79 16.11 15.02 15.65 96,303 +0.06(+0.40%)
Aug 30, 2007 15.63 16.07 15.52 15.59 128,666 -0.25(-1.55%)
Aug 29, 2007 15.47 15.92 15.29 15.83 131,812 +0.42(+2.71%)
Aug 28, 2007 15.45 15.64 15.26 15.41 122,619 -0.14(-0.90%)
Aug 27, 2007 16.07 16.55 15.20 15.56 111,914 -0.53(-3.30%)
Aug 24, 2007 14.84 16.13 14.64 16.09 234,754 +0.96(+6.35%)
Aug 23, 2007 15.33 15.54 14.80 15.13 180,231 -0.10(-0.67%)
Aug 22, 2007 15.45 15.79 15.04 15.23 184,454 -0.05(-0.33%)
Aug 21, 2007 15.70 16.13 15.15 15.28 156,245 -0.36(-2.30%)
Aug 20, 2007 16.38 16.44 15.51 15.64 118,076 -0.61(-3.75%)
Aug 17, 2007 16.58 17.07 16.25 16.25 244,837 +0.47(+2.99%)
Aug 16, 2007 15.22 16.09 15.04 15.77 288,385 +0.53(+3.51%)
Aug 15, 2007 15.49 15.78 15.24 15.24 245,378 -0.40(-2.57%)
Aug 14, 2007 15.78 15.78 15.40 15.64 473,339 -0.11(-0.69%)
Aug 13, 2007 16.14 17.08 15.34 15.75 237,133 -0.17(-1.08%)
Aug 10, 2007 15.97 17.37 15.23 15.92 231,870 -0.23(-1.45%)
Aug 09, 2007 16.60 17.46 15.52 16.16 422,902 -0.14(-0.84%)
Aug 08, 2007 15.91 17.50 15.91 16.29 400,315 +0.51(+3.24%)
Aug 07, 2007 15.57 16.24 15.57 15.78 214,139 +0.09(+0.57%)
Aug 06, 2007 15.83 16.32 15.17 15.69 200,242 -0.14(-0.89%)
Aug 03, 2007 15.92 16.90 15.72 15.83 126,986 -0.74(-4.48%)
Aug 02, 2007 16.76 17.07 16.33 16.57 161,923 -0.12(-0.72%)
Aug 01, 2007 16.58 16.80 16.16 16.70 438,482 +0.53(+3.31%)
Jul 31, 2007 16.38 16.52 15.84 16.16 209,989 -0.09(-0.55%)
Jul 30, 2007 16.76 16.76 16.20 16.25 240,178 -0.56(-3.34%)
Jul 27, 2007 17.44 18.31 16.55 16.81 111,038 -0.72(-4.10%)
Jul 26, 2007 18.30 18.45 17.15 17.53 360,724 -0.88(-4.79%)
Jul 25, 2007 18.64 18.93 17.94 18.41 170,388 -0.05(-0.30%)
Jul 24, 2007 18.87 18.92 18.46 18.47 224,972 -0.41(-2.17%)
Jul 23, 2007 19.17 19.59 18.88 18.88 213,847 -0.26(-1.37%)
Jul 20, 2007 19.16 19.18 18.55 19.14 316,891 -0.07(-0.37%)
Jul 19, 2007 19.23 19.36 19.08 19.21 161,122 +0.00(+0.02%)
Jul 18, 2007 19.10 19.24 18.92 19.21 161,637 +0.05(+0.24%)
Jul 17, 2007 19.10 19.26 19.00 19.16 133,786 +0.03(+0.14%)
Jul 16, 2007 19.27 19.31 18.82 19.13 190,980 -0.22(-1.13%)
Jul 13, 2007 19.54 19.54 19.31 19.35 90,123 -0.27(-1.37%)
Jul 12, 2007 19.10 19.69 18.92 19.62 138,763 +0.60(+3.16%)
Jul 11, 2007 18.86 19.22 18.85 19.02 117,876 +0.18(+0.95%)
Jul 10, 2007 19.43 19.43 18.84 18.84 207,917 -0.59(-3.03%)
Jul 09, 2007 19.48 19.49 19.30 19.43 112,656 -0.08(-0.41%)
Jul 06, 2007 19.24 19.57 19.18 19.51 157,521 +0.23(+1.19%)
Jul 05, 2007 19.52 19.57 19.07 19.28 134,880 -0.24(-1.24%)
Jul 03, 2007 19.52 19.59 19.22 19.52 91,398 +0.00(+0.00%)
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.