Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 19.37 19.69 19.28 19.52 296,123 +0.28(+1.46%)
Jun 29, 2007 19.52 19.60 19.24 19.24 150,595 -0.29(-1.48%)
Jun 28, 2007 19.53 19.56 19.47 19.53 221,750 +0.04(+0.20%)
Jun 27, 2007 19.41 19.58 19.37 19.49 245,918 -0.03(-0.14%)
Jun 26, 2007 19.45 19.63 19.33 19.52 181,637 +0.12(+0.62%)
Jun 25, 2007 19.46 19.71 19.11 19.40 153,968 -0.15(-0.76%)
Jun 22, 2007 19.25 20.13 19.13 19.55 411,241 +0.21(+1.07%)
Jun 21, 2007 19.01 19.46 18.88 19.34 151,166 +0.32(+1.68%)
Jun 20, 2007 19.01 19.29 18.90 19.02 162,892 -0.16(-0.83%)
Jun 19, 2007 19.21 19.54 18.96 19.18 309,392 -0.16(-0.81%)
Jun 18, 2007 19.14 19.41 19.03 19.33 248,179 +0.16(+0.86%)
Jun 15, 2007 19.21 19.21 18.68 19.17 364,458 +0.31(+1.66%)
Jun 14, 2007 19.07 19.07 18.68 18.86 165,453 -0.07(-0.39%)
Jun 13, 2007 18.70 19.18 18.60 18.93 149,830 +0.32(+1.72%)
Jun 12, 2007 18.81 18.90 18.45 18.61 210,274 -0.34(-1.81%)
Jun 11, 2007 18.89 19.21 18.82 18.96 95,665 +0.05(+0.27%)
Jun 08, 2007 18.29 19.05 18.19 18.91 139,408 +0.60(+3.26%)
Jun 07, 2007 18.22 18.44 17.98 18.31 103,828 +0.04(+0.21%)
Jun 06, 2007 17.87 18.32 17.83 18.27 105,769 +0.24(+1.32%)
Jun 05, 2007 18.14 18.30 17.85 18.03 102,117 -0.22(-1.22%)
Jun 04, 2007 18.48 18.51 18.20 18.25 67,664 -0.29(-1.56%)
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.