Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.06 16.06 15.03 15.77 110,746 +0.02(+0.10%)
Oct 30, 2007 16.06 16.06 15.62 15.75 49,886 -0.35(-2.18%)
Oct 29, 2007 16.38 16.58 15.86 16.10 99,095 -0.17(-1.06%)
Oct 26, 2007 15.84 16.30 15.76 16.27 65,128 +0.52(+3.32%)
Oct 25, 2007 15.46 15.92 15.46 15.75 165,939 +0.28(+1.79%)
Oct 24, 2007 15.31 15.74 15.21 15.47 104,624 -0.01(-0.08%)
Oct 23, 2007 15.57 15.58 15.22 15.48 146,392 +0.00(+0.00%)
Oct 22, 2007 15.46 15.57 14.66 15.48 154,184 -0.14(-0.92%)
Oct 19, 2007 17.11 17.11 15.36 15.63 246,064 -1.48(-8.67%)
Oct 18, 2007 17.02 17.11 16.80 17.11 37,675 +0.01(+0.07%)
Oct 17, 2007 17.41 17.53 16.63 17.10 117,607 -0.07(-0.43%)
Oct 16, 2007 16.88 17.28 16.88 17.18 70,084 +0.21(+1.27%)
Oct 15, 2007 17.54 17.54 16.64 16.96 80,605 -0.60(-3.42%)
Oct 12, 2007 16.46 17.68 16.46 17.56 116,229 +1.15(+6.99%)
Oct 11, 2007 16.70 16.70 16.00 16.41 179,432 -0.23(-1.36%)
Oct 10, 2007 16.84 16.88 16.42 16.64 95,081 -0.26(-1.55%)
Oct 09, 2007 16.52 16.98 16.46 16.90 34,968 +0.40(+2.44%)
Oct 08, 2007 16.57 16.84 16.34 16.50 82,649 -0.15(-0.89%)
Oct 05, 2007 16.42 16.67 16.32 16.65 99,092 +0.25(+1.55%)
Oct 04, 2007 16.59 16.59 16.18 16.39 44,751 -0.01(-0.07%)
Oct 03, 2007 16.56 16.69 16.17 16.41 117,374 -0.29(-1.71%)
Oct 02, 2007 16.26 16.73 15.86 16.69 97,842 +0.47(+2.91%)
Oct 01, 2007 15.50 16.29 15.28 16.22 76,095 +0.70(+4.50%)
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%)
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.