Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 14.10 14.20 13.45 14.05 2,100 -0.15(-1.06%)
Aug 30, 2007 14.25 14.25 13.50 14.20 4,500 -0.10(-0.70%)
Aug 29, 2007 14.25 15.00 14.25 14.30 2,100 -0.12(-0.83%)
Aug 28, 2007 14.71 14.95 14.42 14.42 3,800 -0.46(-3.09%)
Aug 27, 2007 14.80 15.50 14.40 14.88 19,700 +0.44(+3.05%)
Aug 24, 2007 13.20 14.65 13.20 14.44 12,600 +1.20(+9.06%)
Aug 23, 2007 13.25 13.25 12.70 13.24 18,200 -0.23(-1.71%)
Aug 22, 2007 13.38 13.59 13.30 13.47 17,400 -0.12(-0.91%)
Aug 21, 2007 13.96 14.21 13.20 13.59 14,400 -0.39(-2.76%)
Aug 20, 2007 14.00 14.00 13.20 13.98 13,500 +0.03(+0.22%)
Aug 17, 2007 16.41 16.41 13.00 13.95 24,100 +0.94(+7.23%)
Aug 16, 2007 15.00 15.00 13.01 13.01 13,000 -1.64(-11.19%)
Aug 15, 2007 13.95 15.98 13.60 14.65 13,300 +0.60(+4.27%)
Aug 14, 2007 14.79 14.79 13.60 14.05 9,500 -0.65(-4.42%)
Aug 13, 2007 14.50 15.50 14.50 14.70 18,000 +0.25(+1.73%)
Aug 10, 2007 15.79 15.80 14.01 14.45 17,900 -1.10(-7.07%)
Aug 09, 2007 15.55 15.75 15.10 15.55 7,500 -0.88(-5.36%)
Aug 08, 2007 16.05 17.27 15.95 16.43 12,200 +0.83(+5.32%)
Aug 07, 2007 15.40 19.95 14.62 15.60 21,100 +0.20(+1.29%)
Aug 06, 2007 16.13 16.13 15.15 15.40 19,100 -0.90(-5.51%)
Aug 03, 2007 16.75 17.40 15.90 16.30 10,900 -1.10(-6.32%)
Aug 02, 2007 17.85 18.90 17.16 17.40 13,000 -0.48(-2.68%)
Aug 01, 2007 19.15 19.15 17.11 17.88 12,800 -1.12(-5.89%)
Jul 31, 2007 19.35 19.44 18.56 19.00 6,100 -0.11(-0.58%)
Jul 30, 2007 17.99 20.00 17.71 19.11 22,000 +1.17(+6.52%)
Jul 27, 2007 18.50 18.57 17.01 17.94 14,500 -0.86(-4.57%)
Jul 26, 2007 19.10 19.70 18.00 18.80 20,600 -0.90(-4.57%)
Jul 25, 2007 19.94 19.95 19.17 19.70 14,400 -0.03(-0.15%)
Jul 24, 2007 21.90 21.90 19.61 19.73 26,400 -1.42(-6.71%)
Jul 23, 2007 18.24 21.28 18.24 21.15 28,000 +2.95(+16.21%)
Jul 20, 2007 18.20 18.70 17.10 18.20 15,400 -0.19(-1.03%)
Jul 19, 2007 18.50 19.45 18.00 18.39 20,800 -0.70(-3.67%)
Jul 18, 2007 19.53 20.68 18.38 19.09 39,600 -0.82(-4.12%)
Jul 17, 2007 18.50 20.00 18.50 19.91 36,500 +1.66(+9.10%)
Jul 16, 2007 17.10 19.18 17.10 18.25 38,100 +1.28(+7.54%)
Jul 13, 2007 17.13 17.18 16.65 16.97 8,900 -0.24(-1.39%)
Jul 12, 2007 17.15 17.72 17.07 17.21 14,500 +0.21(+1.24%)
Jul 11, 2007 16.60 17.20 16.60 17.00 8,100 +0.27(+1.61%)
Jul 10, 2007 17.40 17.40 16.70 16.73 4,100 -0.47(-2.73%)
Jul 09, 2007 15.81 17.61 15.61 17.20 35,400 +1.39(+8.79%)
Jul 06, 2007 16.56 16.56 15.58 15.81 20,900 -0.94(-5.61%)
Jul 05, 2007 16.97 17.40 16.60 16.75 9,100 -0.05(-0.30%)
Jul 03, 2007 16.89 17.50 16.75 16.80 23,800 +0.16(+0.96%)
Jul 02, 2007 15.65 16.88 15.65 16.64 25,000 +1.25(+8.12%)
Jun 29, 2007 14.95 16.00 14.94 15.39 21,800 +0.45(+3.01%)
Jun 28, 2007 15.50 15.50 14.51 14.94 3,900 +0.05(+0.34%)
Jun 27, 2007 14.30 15.30 14.30 14.89 11,700 +0.44(+3.04%)
Jun 26, 2007 14.59 14.59 14.21 14.45 3,000 +0.37(+2.63%)
Jun 25, 2007 14.50 14.51 14.00 14.08 15,300 -0.47(-3.23%)
Jun 22, 2007 14.94 14.95 14.45 14.55 25,000 -0.21(-1.42%)
Jun 21, 2007 15.00 15.00 14.55 14.76 5,200 -0.35(-2.32%)
Jun 20, 2007 14.70 15.26 14.66 15.11 9,600 +0.31(+2.09%)
Jun 19, 2007 14.65 14.80 14.65 14.80 2,600 +0.05(+0.34%)
Jun 18, 2007 15.50 15.50 14.70 14.75 3,700 -0.55(-3.59%)
Jun 15, 2007 15.30 15.50 15.15 15.30 1,100 +0.10(+0.66%)
Jun 14, 2007 15.07 15.50 15.05 15.20 5,000 +0.01(+0.07%)
Jun 13, 2007 14.60 16.11 14.60 15.19 18,900 +0.73(+5.05%)
Jun 12, 2007 14.49 15.10 14.45 14.46 21,800 +0.03(+0.21%)
Jun 11, 2007 14.36 14.52 13.90 14.43 4,400 +0.03(+0.21%)
Jun 08, 2007 15.00 15.00 14.40 14.40 17,200 -0.54(-3.61%)
Jun 07, 2007 15.32 15.49 14.85 14.94 10,100 -0.43(-2.81%)
Jun 06, 2007 15.15 15.37 14.75 15.37 10,500 +0.35(+2.33%)
Jun 05, 2007 15.05 15.05 14.69 15.02 3,100 -0.20(-1.31%)
Jun 04, 2007 15.42 15.99 15.00 15.22 26,370 +0.30(+2.01%)
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.