Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.80 17.12 16.58 16.67 132,229 -0.03(-0.18%)
Sep 27, 2007 16.70 16.78 16.40 16.70 79,157 +0.05(+0.30%)
Sep 26, 2007 16.38 16.82 16.24 16.65 59,767 +0.30(+1.83%)
Sep 25, 2007 16.35 16.59 16.02 16.35 78,098 -0.07(-0.43%)
Sep 24, 2007 16.63 16.89 16.37 16.42 26,572 -0.26(-1.56%)
Sep 21, 2007 16.82 17.00 16.45 16.68 175,943 +0.01(+0.06%)
Sep 20, 2007 16.64 16.73 16.48 16.67 155,131 -0.06(-0.36%)
Sep 19, 2007 16.53 17.24 16.43 16.73 133,016 +0.31(+1.89%)
Sep 18, 2007 15.35 16.67 15.31 16.42 111,210 +1.12(+7.32%)
Sep 17, 2007 15.44 15.60 15.06 15.30 130,002 -0.11(-0.71%)
Sep 14, 2007 15.01 15.41 14.89 15.41 68,073 +0.37(+2.46%)
Sep 13, 2007 15.51 15.51 15.02 15.04 107,679 -0.38(-2.46%)
Sep 12, 2007 15.86 15.95 15.37 15.42 74,931 -0.44(-2.77%)
Sep 11, 2007 16.20 16.32 15.71 15.86 127,852 -0.33(-2.04%)
Sep 10, 2007 16.69 16.97 15.57 16.19 160,129 -0.37(-2.23%)
Sep 07, 2007 16.58 16.86 16.42 16.56 58,343 -0.27(-1.60%)
Sep 06, 2007 16.69 16.90 16.59 16.83 47,330 +0.16(+0.96%)
Sep 05, 2007 17.11 17.28 16.51 16.67 46,218 -0.58(-3.36%)
Sep 04, 2007 16.54 17.32 16.38 17.25 83,967 +0.65(+3.92%)
Aug 31, 2007 16.65 17.21 16.48 16.60 67,464 +0.13(+0.79%)
Aug 30, 2007 16.61 16.95 16.40 16.47 75,017 -0.27(-1.61%)
Aug 29, 2007 16.71 17.03 16.45 16.74 105,922 +0.10(+0.60%)
Aug 28, 2007 17.00 17.00 16.46 16.64 106,675 -0.36(-2.12%)
Aug 27, 2007 17.27 17.40 16.83 17.00 80,497 -0.25(-1.45%)
Aug 24, 2007 16.89 17.26 16.86 17.25 136,615 +0.43(+2.56%)
Aug 23, 2007 16.99 17.05 16.75 16.82 63,062 -0.06(-0.36%)
Aug 22, 2007 16.47 16.98 16.32 16.88 138,131 +0.58(+3.56%)
Aug 21, 2007 16.07 16.50 15.82 16.30 132,764 +0.10(+0.62%)
Aug 20, 2007 16.54 16.90 15.94 16.20 58,473 -0.28(-1.70%)
Aug 17, 2007 17.23 17.23 15.90 16.48 206,671 +0.03(+0.18%)
Aug 16, 2007 15.11 16.84 14.35 16.45 287,100 +0.95(+6.13%)
Aug 15, 2007 16.19 16.26 15.38 15.50 162,171 -0.81(-4.97%)
Aug 14, 2007 17.12 17.14 16.10 16.31 104,928 -0.73(-4.28%)
Aug 13, 2007 17.06 17.30 16.59 17.04 204,618 +0.22(+1.31%)
Aug 10, 2007 16.10 17.05 15.62 16.82 369,773 +0.46(+2.81%)
Aug 09, 2007 16.20 17.00 16.01 16.36 203,273 -0.04(-0.24%)
Aug 08, 2007 16.51 16.99 16.12 16.40 294,922 +0.05(+0.31%)
Aug 07, 2007 16.09 16.65 16.03 16.35 147,720 +0.18(+1.11%)
Aug 06, 2007 16.39 16.55 15.41 16.17 278,059 -0.13(-0.80%)
Aug 03, 2007 16.29 16.89 16.21 16.30 220,263 -0.50(-2.98%)
Aug 02, 2007 16.87 16.93 16.57 16.80 219,503 +0.03(+0.18%)
Aug 01, 2007 17.10 17.14 16.31 16.77 327,505 -0.28(-1.64%)
Jul 31, 2007 17.82 18.00 17.02 17.05 279,377 -0.77(-4.32%)
Jul 30, 2007 16.92 18.19 16.92 17.82 346,217 +0.92(+5.44%)
Jul 27, 2007 17.00 17.04 16.30 16.90 600,286 +0.39(+2.36%)
Jul 26, 2007 16.88 17.27 16.40 16.51 184,459 -0.48(-2.83%)
Jul 25, 2007 17.70 17.70 16.63 16.99 228,193 -0.54(-3.08%)
Jul 24, 2007 17.81 18.01 17.52 17.53 99,380 -0.50(-2.77%)
Jul 23, 2007 17.85 18.38 17.75 18.03 287,440 +0.28(+1.58%)
Jul 20, 2007 18.02 18.65 17.43 17.75 251,082 -0.25(-1.39%)
Jul 19, 2007 17.69 18.24 17.52 18.00 134,598 +0.35(+1.98%)
Jul 18, 2007 18.17 18.67 17.45 17.65 319,397 -0.69(-3.76%)
Jul 17, 2007 18.09 18.80 18.09 18.34 159,414 +0.23(+1.27%)
Jul 16, 2007 18.61 18.62 18.00 18.11 126,786 -0.61(-3.26%)
Jul 13, 2007 18.48 18.72 18.37 18.72 153,432 +0.30(+1.63%)
Jul 12, 2007 18.10 18.75 17.98 18.42 277,020 +0.36(+1.99%)
Jul 11, 2007 17.36 18.28 17.25 18.06 218,341 +0.54(+3.08%)
Jul 10, 2007 17.85 18.00 17.37 17.52 149,935 -0.48(-2.67%)
Jul 09, 2007 18.09 18.22 17.95 18.00 307,507 -0.03(-0.17%)
Jul 06, 2007 17.99 18.38 17.90 18.03 304,821 +0.03(+0.17%)
Jul 05, 2007 17.37 18.05 17.10 18.00 211,415 +0.61(+3.51%)
Jul 03, 2007 17.89 18.10 17.27 17.39 136,952 -0.71(-3.92%)
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.