Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.19 22.19 21.82 21.87 3,272,748 -0.08(-0.37%)
Sep 27, 2007 22.04 22.04 21.91 21.95 3,334,661 -0.02(-0.07%)
Sep 26, 2007 22.18 22.18 21.85 21.96 4,787,516 +0.14(+0.63%)
Sep 25, 2007 21.62 21.89 21.57 21.83 3,659,197 +0.22(+1.01%)
Sep 24, 2007 21.71 21.87 21.61 21.61 7,727,390 -0.06(-0.26%)
Sep 21, 2007 21.58 21.71 21.57 21.66 4,349,933 +0.12(+0.56%)
Sep 20, 2007 21.43 21.62 21.43 21.54 2,285,842 +0.08(+0.38%)
Sep 19, 2007 21.50 21.58 21.38 21.46 2,555,817 +0.08(+0.38%)
Sep 18, 2007 21.15 21.39 20.80 21.38 4,185,901 +0.41(+1.97%)
Sep 17, 2007 20.97 21.07 20.89 20.97 1,146,066 -0.01(-0.04%)
Sep 14, 2007 20.90 21.07 20.90 20.98 3,572,075 -0.11(-0.50%)
Sep 13, 2007 21.19 21.20 21.06 21.08 2,263,642 +0.00(+0.00%)
Sep 12, 2007 21.08 21.26 21.03 21.08 3,438,383 -0.06(-0.27%)
Sep 11, 2007 20.97 21.21 20.96 21.14 3,060,123 +0.30(+1.44%)
Sep 10, 2007 21.02 21.08 20.72 20.84 4,317,003 -0.04(-0.19%)
Sep 07, 2007 20.98 21.04 20.76 20.88 5,843,488 -0.44(-2.05%)
Sep 06, 2007 21.29 21.33 21.14 21.32 2,822,831 +0.11(+0.50%)
Sep 05, 2007 21.36 21.38 21.13 21.21 3,037,676 -0.23(-1.06%)
Sep 04, 2007 21.15 21.58 21.11 21.44 5,481,384 +0.32(+1.54%)
Aug 31, 2007 21.20 21.20 20.98 21.11 5,739,395 +0.14(+0.66%)
Aug 30, 2007 20.76 21.12 20.61 20.98 5,318,832 +0.09(+0.43%)
Aug 29, 2007 20.47 20.91 20.47 20.89 4,035,682 +0.49(+2.38%)
Aug 28, 2007 20.69 20.71 20.32 20.40 3,452,813 -0.37(-1.80%)
Aug 27, 2007 20.78 20.90 20.77 20.77 1,811,506 -0.11(-0.54%)
Aug 24, 2007 20.59 20.93 20.55 20.89 3,166,435 +0.29(+1.42%)
Aug 23, 2007 20.64 20.68 20.48 20.59 2,351,085 +0.06(+0.28%)
Aug 22, 2007 20.54 20.59 20.42 20.54 2,460,727 +0.27(+1.32%)
Aug 21, 2007 20.14 20.44 20.14 20.27 3,522,767 +0.06(+0.32%)
Aug 20, 2007 20.29 20.34 20.10 20.21 2,704,925 +0.07(+0.36%)
Aug 17, 2007 20.45 20.46 19.92 20.13 4,942,356 +0.19(+0.98%)
Aug 16, 2007 19.92 20.00 19.38 19.94 4,981,888 -0.13(-0.65%)
Aug 15, 2007 20.31 20.47 19.97 20.07 3,790,682 -0.26(-1.28%)
Aug 14, 2007 20.77 20.80 20.23 20.33 1,875,515 -0.42(-2.03%)
Aug 13, 2007 20.76 20.82 20.62 20.75 3,281,751 +0.28(+1.39%)
Aug 10, 2007 20.46 20.71 20.21 20.46 6,006,767 -0.29(-1.41%)
Aug 09, 2007 20.95 21.41 20.60 20.76 4,546,752 -0.49(-2.29%)
Aug 08, 2007 21.07 21.24 20.97 21.24 6,518,981 +0.32(+1.55%)
Aug 07, 2007 20.82 21.04 20.58 20.92 3,844,721 +0.04(+0.19%)
Aug 06, 2007 20.69 20.89 20.51 20.88 3,093,450 +0.19(+0.90%)
Aug 03, 2007 20.85 20.96 20.68 20.69 3,278,107 -0.27(-1.28%)
Aug 02, 2007 20.90 21.12 20.85 20.96 6,219,525 +0.04(+0.19%)
Aug 01, 2007 20.73 21.30 20.48 20.92 11,804,209 +0.20(+0.98%)
Jul 31, 2007 21.16 21.16 20.62 20.72 3,373,757 -0.15(-0.70%)
Jul 30, 2007 20.88 21.01 20.73 20.86 1,980,027 +0.07(+0.35%)
Jul 27, 2007 21.15 21.25 20.79 20.79 2,538,698 -0.45(-2.14%)
Jul 26, 2007 21.57 21.57 20.88 21.24 3,665,870 -0.32(-1.50%)
Jul 25, 2007 21.54 21.73 21.12 21.57 4,966,939 +0.02(+0.11%)
Jul 24, 2007 21.53 21.77 21.40 21.54 2,143,417 -0.22(-1.01%)
Jul 23, 2007 21.75 21.84 21.69 21.76 1,359,985 +0.03(+0.15%)
Jul 20, 2007 21.75 21.78 21.54 21.73 1,940,289 -0.08(-0.37%)
Jul 19, 2007 21.83 21.91 21.74 21.81 3,712,713 +0.18(+0.82%)
Jul 18, 2007 21.58 21.65 21.39 21.63 1,893,028 -0.11(-0.52%)
Jul 17, 2007 21.66 21.84 21.65 21.75 1,620,094 +0.07(+0.34%)
Jul 16, 2007 21.58 21.72 21.53 21.67 1,718,661 +0.06(+0.30%)
Jul 13, 2007 21.59 21.88 21.52 21.61 2,070,134 +0.05(+0.23%)
Jul 12, 2007 21.25 21.62 21.24 21.56 1,588,305 +0.36(+1.68%)
Jul 11, 2007 21.05 21.24 20.98 21.20 1,346,002 +0.12(+0.58%)
Jul 10, 2007 21.12 21.27 21.04 21.08 2,632,149 -0.24(-1.14%)
Jul 09, 2007 21.24 21.33 21.18 21.32 1,246,244 +0.12(+0.57%)
Jul 06, 2007 21.19 21.28 21.14 21.20 3,366,617 +0.04(+0.19%)
Jul 05, 2007 21.11 21.75 21.06 21.16 4,144,134 +0.08(+0.38%)
Jul 03, 2007 21.00 21.13 20.99 21.08 1,919,601 +0.15(+0.70%)
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.