Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.79 19.00 18.57 18.90 4,454,900 +0.12(+0.64%)
Oct 30, 2007 18.67 18.92 18.55 18.78 3,803,100 +0.11(+0.59%)
Oct 29, 2007 18.46 18.82 18.46 18.67 4,653,400 +0.06(+0.32%)
Oct 26, 2007 18.52 18.90 18.34 18.61 8,622,160 +0.31(+1.69%)
Oct 25, 2007 18.21 18.51 18.00 18.30 6,330,652 +0.23(+1.27%)
Oct 24, 2007 18.02 18.13 17.60 18.07 5,690,300 +0.09(+0.50%)
Oct 23, 2007 18.23 18.65 17.69 17.98 5,056,300 -0.08(-0.44%)
Oct 22, 2007 17.49 18.24 17.33 18.06 5,543,100 +0.31(+1.75%)
Oct 19, 2007 18.19 18.24 17.70 17.75 7,720,300 -0.53(-2.90%)
Oct 18, 2007 18.23 18.39 17.92 18.28 8,260,500 -0.13(-0.71%)
Oct 17, 2007 18.77 18.98 18.31 18.41 5,737,000 -0.14(-0.75%)
Oct 16, 2007 18.85 18.90 18.50 18.55 4,908,200 -0.31(-1.64%)
Oct 15, 2007 19.16 19.16 18.64 18.86 6,416,200 -0.15(-0.79%)
Oct 12, 2007 18.98 19.27 18.91 19.01 4,132,696 -0.05(-0.26%)
Oct 11, 2007 18.90 19.73 18.75 19.06 10,386,796 -0.27(-1.40%)
Oct 10, 2007 18.90 19.44 18.89 19.33 9,905,100 +0.35(+1.84%)
Oct 09, 2007 18.84 18.99 18.78 18.98 10,163,900 +0.13(+0.69%)
Oct 08, 2007 18.89 18.95 18.58 18.85 5,849,746 -0.06(-0.32%)
Oct 05, 2007 18.54 19.07 18.35 18.91 7,159,000 +0.51(+2.77%)
Oct 04, 2007 18.68 18.88 18.32 18.40 8,635,322 -0.24(-1.29%)
Oct 03, 2007 18.80 18.86 18.46 18.64 8,877,100 -0.28(-1.48%)
Oct 02, 2007 18.50 18.99 18.46 18.92 7,705,920 +0.42(+2.27%)
Oct 01, 2007 18.44 18.62 18.26 18.50 8,314,100 +0.06(+0.33%)
Sep 28, 2007 18.35 18.54 18.10 18.44 7,822,036 +0.14(+0.77%)
Sep 27, 2007 18.18 18.62 18.15 18.30 6,305,000 +0.06(+0.33%)
Sep 26, 2007 17.99 18.50 17.99 18.24 8,509,700 +0.25(+1.39%)
Sep 25, 2007 18.35 18.35 17.77 17.99 9,854,960 -0.38(-2.07%)
Sep 24, 2007 18.45 18.70 18.30 18.37 10,328,880 -0.18(-0.97%)
Sep 21, 2007 18.22 18.67 18.11 18.55 11,152,152 +0.32(+1.76%)
Sep 20, 2007 18.78 18.85 18.13 18.23 9,709,576 -0.69(-3.65%)
Sep 19, 2007 18.74 19.00 18.66 18.92 9,579,796 +0.35(+1.88%)
Sep 18, 2007 17.78 18.69 17.78 18.57 8,600,800 +0.63(+3.51%)
Sep 17, 2007 17.80 18.04 17.72 17.94 5,574,068 -0.06(-0.33%)
Sep 14, 2007 17.89 18.14 17.77 18.00 7,012,800 -0.14(-0.77%)
Sep 13, 2007 17.98 18.30 17.81 18.14 10,088,208 +0.26(+1.45%)
Sep 12, 2007 17.98 18.07 17.88 17.88 11,020,808 -0.12(-0.67%)
Sep 11, 2007 17.75 18.05 17.73 18.00 7,745,000 +0.29(+1.64%)
Sep 10, 2007 17.87 17.99 17.46 17.71 9,783,512 -0.23(-1.28%)
Sep 07, 2007 18.00 18.10 17.73 17.94 11,524,900 -0.31(-1.70%)
Sep 06, 2007 19.02 19.08 18.19 18.25 13,662,099 -0.76(-4.00%)
Sep 05, 2007 18.83 19.11 18.36 19.01 9,827,300 +0.09(+0.48%)
Sep 04, 2007 19.00 19.16 18.64 18.92 7,624,000 +0.16(+0.85%)
Aug 31, 2007 18.76 18.96 18.57 18.76 7,064,200 +0.22(+1.19%)
Aug 30, 2007 18.50 18.66 18.33 18.54 4,471,600 -0.13(-0.70%)
Aug 29, 2007 18.23 18.74 18.07 18.67 5,546,900 +0.60(+3.32%)
Aug 28, 2007 18.47 18.52 18.05 18.07 8,648,500 -0.24(-1.31%)
Aug 27, 2007 18.59 18.61 18.29 18.31 6,650,938 -0.20(-1.08%)
Aug 24, 2007 18.00 18.52 17.93 18.51 15,444,400 +1.11(+6.38%)
Aug 23, 2007 17.64 17.73 17.18 17.40 7,759,000 -0.08(-0.46%)
Aug 22, 2007 17.70 17.93 17.28 17.48 9,571,500 -0.15(-0.85%)
Aug 21, 2007 17.39 17.68 17.27 17.63 6,518,500 +0.24(+1.38%)
Aug 20, 2007 17.35 17.55 17.24 17.39 6,176,100 +0.12(+0.69%)
Aug 17, 2007 16.76 17.38 16.65 17.27 12,792,000 +1.00(+6.15%)
Aug 16, 2007 16.47 16.74 16.03 16.27 14,037,200 -0.20(-1.21%)
Aug 15, 2007 16.72 17.06 16.43 16.47 10,754,395 -0.25(-1.50%)
Aug 14, 2007 17.34 17.38 16.72 16.72 9,388,100 -0.47(-2.73%)
Aug 13, 2007 17.00 17.38 17.00 17.19 9,790,800 +0.44(+2.63%)
Aug 10, 2007 15.64 16.87 15.20 16.75 19,922,100 +1.09(+6.96%)
Aug 09, 2007 16.28 16.56 15.50 15.66 25,302,200 -0.07(-0.45%)
Aug 08, 2007 16.10 16.10 15.63 15.73 14,174,300 -0.30(-1.87%)
Aug 07, 2007 16.00 16.18 15.77 16.03 15,639,400 +0.02(+0.12%)
Aug 06, 2007 16.68 16.70 15.78 16.01 17,340,703 -0.51(-3.09%)
Aug 03, 2007 16.59 17.21 16.51 16.52 7,275,564 -0.69(-4.01%)
Aug 02, 2007 17.11 17.41 17.01 17.21 7,277,024 +0.08(+0.47%)
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.