Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 15.27 15.32 15.01 15.20 166,200 -0.02(-0.13%)
Oct 30, 2007 14.94 15.22 14.94 15.22 160,400 +0.23(+1.53%)
Oct 29, 2007 15.29 15.34 14.94 14.99 102,400 -0.25(-1.64%)
Oct 26, 2007 15.35 15.39 15.05 15.24 101,600 +0.07(+0.46%)
Oct 25, 2007 15.42 15.57 15.13 15.17 99,100 -0.23(-1.49%)
Oct 24, 2007 15.19 15.48 15.14 15.40 247,600 +0.10(+0.65%)
Oct 23, 2007 15.34 15.43 15.15 15.30 167,400 +0.05(+0.33%)
Oct 22, 2007 14.66 15.29 14.65 15.25 262,100 +0.48(+3.25%)
Oct 19, 2007 15.08 15.20 14.63 14.77 200,800 -0.35(-2.31%)
Oct 18, 2007 14.91 15.12 14.85 15.12 238,400 +0.17(+1.14%)
Oct 17, 2007 15.01 15.04 14.88 14.95 153,000 +0.10(+0.67%)
Oct 16, 2007 14.89 14.92 14.76 14.85 176,900 -0.08(-0.54%)
Oct 15, 2007 14.92 15.01 14.81 14.93 276,700 -0.02(-0.13%)
Oct 12, 2007 15.19 15.36 14.87 14.95 361,200 -0.26(-1.71%)
Oct 11, 2007 15.37 15.52 15.15 15.21 74,300 -0.19(-1.23%)
Oct 10, 2007 15.43 15.72 15.35 15.40 95,900 -0.02(-0.13%)
Oct 09, 2007 15.55 15.60 15.34 15.42 91,400 -0.15(-0.96%)
Oct 08, 2007 15.54 15.70 15.49 15.57 43,100 -0.02(-0.13%)
Oct 05, 2007 15.49 15.65 15.34 15.59 100,500 +0.24(+1.56%)
Oct 04, 2007 15.44 15.52 15.30 15.35 117,100 -0.01(-0.07%)
Oct 03, 2007 15.64 15.70 15.29 15.36 109,200 -0.40(-2.54%)
Oct 02, 2007 15.64 15.82 15.56 15.76 120,700 +0.19(+1.22%)
Oct 01, 2007 15.03 15.69 15.02 15.57 227,900 +0.49(+3.25%)
Sep 28, 2007 15.10 15.16 14.99 15.08 146,600 +0.00(+0.00%)
Sep 27, 2007 15.09 15.17 14.99 15.08 139,600 +0.06(+0.40%)
Sep 26, 2007 14.93 15.11 14.85 15.02 126,200 +0.19(+1.28%)
Sep 25, 2007 15.00 15.03 14.81 14.83 89,800 -0.20(-1.33%)
Sep 24, 2007 15.45 15.45 14.99 15.03 172,100 -0.47(-3.03%)
Sep 21, 2007 15.33 15.59 15.22 15.50 462,300 +0.39(+2.58%)
Sep 20, 2007 14.30 15.25 14.27 15.11 733,800 +0.76(+5.30%)
Sep 19, 2007 14.50 14.83 14.34 14.35 328,500 -0.21(-1.44%)
Sep 18, 2007 14.17 14.61 14.09 14.56 284,900 +0.47(+3.34%)
Sep 17, 2007 14.13 14.20 14.07 14.09 129,800 -0.12(-0.84%)
Sep 14, 2007 14.07 14.21 13.96 14.21 180,400 +0.16(+1.14%)
Sep 13, 2007 14.02 14.12 13.97 14.05 221,200 +0.08(+0.57%)
Sep 12, 2007 14.70 14.76 13.90 13.97 564,000 -0.86(-5.80%)
Sep 11, 2007 14.97 15.07 14.77 14.83 168,400 -0.12(-0.80%)
Sep 10, 2007 15.26 15.32 14.73 14.95 230,000 -0.20(-1.32%)
Sep 07, 2007 15.24 15.41 14.81 15.15 533,700 -0.31(-2.01%)
Sep 06, 2007 15.26 15.50 15.21 15.46 124,900 +0.28(+1.84%)
Sep 05, 2007 15.11 15.28 15.06 15.18 153,500 -0.05(-0.33%)
Sep 04, 2007 15.04 15.25 14.99 15.23 225,800 +0.08(+0.53%)
Aug 31, 2007 14.99 15.35 14.94 15.15 266,000 +0.35(+2.36%)
Aug 30, 2007 14.85 15.13 14.75 14.80 241,800 -0.21(-1.40%)
Aug 29, 2007 14.90 15.06 14.82 15.01 180,000 +0.20(+1.35%)
Aug 28, 2007 14.66 15.16 14.52 14.81 388,700 +0.01(+0.07%)
Aug 27, 2007 14.85 14.93 14.76 14.80 191,800 -0.04(-0.27%)
Aug 24, 2007 14.93 14.93 14.78 14.84 125,100 -0.10(-0.67%)
Aug 23, 2007 14.95 15.08 14.91 14.94 141,100 +0.02(+0.13%)
Aug 22, 2007 14.68 14.95 14.68 14.92 223,700 +0.36(+2.47%)
Aug 21, 2007 14.48 14.61 14.42 14.56 350,800 +0.01(+0.07%)
Aug 20, 2007 14.42 14.62 14.10 14.55 357,800 +0.13(+0.90%)
Aug 17, 2007 14.57 14.65 14.24 14.42 239,300 +0.22(+1.55%)
Aug 16, 2007 13.84 14.20 13.49 14.20 299,000 +0.31(+2.23%)
Aug 15, 2007 14.00 14.18 13.88 13.89 273,500 -0.17(-1.21%)
Aug 14, 2007 14.45 14.50 14.03 14.06 269,400 -0.44(-3.03%)
Aug 13, 2007 15.05 15.16 14.48 14.50 336,700 -0.38(-2.55%)
Aug 10, 2007 14.17 15.00 14.11 14.88 325,200 +0.52(+3.62%)
Aug 09, 2007 14.58 14.78 14.12 14.36 649,303 -0.23(-1.58%)
Aug 08, 2007 14.78 14.80 14.31 14.59 838,400 -0.05(-0.34%)
Aug 07, 2007 14.76 14.76 14.31 14.64 230,600 -0.16(-1.08%)
Aug 06, 2007 14.57 14.90 14.42 14.80 385,800 +0.28(+1.93%)
Aug 03, 2007 14.53 14.80 14.50 14.52 488,600 -0.28(-1.89%)
Aug 02, 2007 15.60 15.90 14.80 14.80 587,000 +0.28(+1.93%)
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.