Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.96 15.01 14.65 14.66 99,255,472 -0.14(-0.96%)
Jul 30, 2007 14.66 14.99 14.62 14.81 111,874,792 +0.19(+1.32%)
Jul 27, 2007 14.83 14.93 14.61 14.61 127,790,488 -0.29(-1.92%)
Jul 26, 2007 15.11 15.17 14.67 14.90 139,677,072 -0.31(-2.04%)
Jul 25, 2007 15.32 15.35 15.13 15.21 81,836,896 -0.02(-0.12%)
Jul 24, 2007 15.15 15.46 15.15 15.23 110,409,416 -0.12(-0.77%)
Jul 23, 2007 15.28 15.50 15.25 15.35 90,862,736 +0.11(+0.69%)
Jul 20, 2007 15.71 15.71 15.20 15.24 153,993,456 -0.44(-2.81%)
Jul 19, 2007 15.60 15.72 15.58 15.68 100,814,024 +0.12(+0.80%)
Jul 18, 2007 15.50 15.73 15.40 15.56 216,508,544 -0.79(-4.82%)
Jul 17, 2007 16.18 16.46 16.13 16.35 195,581,952 +0.24(+1.46%)
Jul 16, 2007 16.10 16.17 16.04 16.11 80,573,888 -0.01(-0.08%)
Jul 13, 2007 16.01 16.14 15.94 16.12 103,362,168 -0.02(-0.12%)
Jul 12, 2007 15.37 16.14 15.25 16.14 216,956,352 +0.89(+5.82%)
Jul 11, 2007 15.41 15.46 15.18 15.25 90,270,656 -0.25(-1.60%)
Jul 10, 2007 15.38 15.63 15.37 15.50 104,559,432 +0.01(+0.04%)
Jul 09, 2007 15.40 15.53 15.39 15.50 122,913,608 +0.17(+1.13%)
Jul 06, 2007 15.22 15.43 15.22 15.32 82,805,392 +0.05(+0.33%)
Jul 05, 2007 15.20 15.33 15.17 15.27 59,087,712 +0.01(+0.04%)
Jul 03, 2007 15.09 15.27 15.06 15.27 47,041,152 +0.20(+1.32%)
Jul 02, 2007 14.83 15.09 14.81 15.07 78,783,040 +0.33(+2.23%)
Jun 29, 2007 14.88 15.03 14.62 14.74 81,554,344 -0.11(-0.75%)
Jun 28, 2007 14.98 15.01 14.81 14.85 76,768,680 +0.08(+0.55%)
Jun 27, 2007 14.46 14.81 14.45 14.77 81,818,656 +0.25(+1.75%)
Jun 26, 2007 14.64 14.73 14.49 14.51 79,408,376 -0.06(-0.43%)
Jun 25, 2007 14.74 14.83 14.47 14.58 80,680,792 -0.14(-0.93%)
Jun 22, 2007 15.02 15.04 14.71 14.71 114,792,072 -0.37(-2.43%)
Jun 21, 2007 14.82 15.14 14.77 15.08 90,439,208 +0.22(+1.46%)
Jun 20, 2007 15.04 15.12 14.84 14.86 102,364,840 -0.10(-0.66%)
Jun 19, 2007 14.92 15.18 14.88 14.96 108,182,096 -0.04(-0.29%)
Jun 18, 2007 15.01 15.09 14.78 15.01 92,015,072 -0.04(-0.29%)
Jun 15, 2007 14.89 15.05 14.78 15.05 257,603,472 +0.63(+4.35%)
Jun 14, 2007 14.06 14.61 14.05 14.42 138,014,960 +0.35(+2.46%)
Jun 13, 2007 13.83 14.20 13.78 14.08 121,502,592 +0.29(+2.13%)
Jun 12, 2007 13.57 13.97 13.56 13.78 96,209,168 +0.17(+1.23%)
Jun 11, 2007 13.50 13.71 13.47 13.61 66,043,816 +0.06(+0.46%)
Jun 08, 2007 13.32 13.58 13.25 13.55 98,225,200 +0.32(+2.44%)
Jun 07, 2007 13.24 13.43 13.22 13.23 105,399,608 -0.11(-0.84%)
Jun 06, 2007 13.58 13.64 13.32 13.34 111,227,664 -0.29(-2.14%)
Jun 05, 2007 13.73 13.81 13.57 13.63 90,090,144 -0.12(-0.90%)
Jun 04, 2007 13.81 13.99 13.73 13.76 77,616,472 -0.12(-0.89%)
Jun 01, 2007 13.87 14.03 13.86 13.88 78,456,960 +0.11(+0.81%)
May 31, 2007 13.75 13.78 13.61 13.77 79,425,224 +0.06(+0.45%)
May 30, 2007 13.70 13.84 13.56 13.71 94,428,008 -0.14(-0.99%)
May 29, 2007 13.76 13.93 13.73 13.84 78,186,080 +0.09(+0.63%)
May 25, 2007 13.73 13.84 13.68 13.76 61,269,176 +0.12(+0.87%)
May 24, 2007 14.10 14.12 13.55 13.64 140,126,224 -0.43(-3.09%)
May 23, 2007 14.27 14.37 14.06 14.07 102,461,616 -0.20(-1.39%)
May 22, 2007 14.21 14.33 14.09 14.27 107,045,088 +0.22(+1.59%)
May 21, 2007 14.10 14.21 13.99 14.05 82,747,040 -0.04(-0.31%)
May 18, 2007 14.08 14.12 13.97 14.09 110,045,896 +0.29(+2.11%)
May 17, 2007 13.84 13.94 13.77 13.80 94,707,824 +0.03(+0.23%)
May 16, 2007 13.69 13.81 13.60 13.77 97,947,792 +0.11(+0.77%)
May 15, 2007 13.71 13.88 13.60 13.66 92,472,712 -0.07(-0.50%)
May 14, 2007 13.88 13.93 13.65 13.73 80,867,536 -0.10(-0.72%)
May 11, 2007 13.86 13.91 13.75 13.83 74,490,240 +0.04(+0.32%)
May 10, 2007 13.88 14.09 13.69 13.79 105,550,720 -0.16(-1.16%)
May 09, 2007 13.68 13.97 13.63 13.95 117,017,824 +0.20(+1.44%)
May 08, 2007 13.65 13.78 13.53 13.75 79,792,560 +0.12(+0.87%)
May 07, 2007 13.61 13.74 13.56 13.63 59,571,472 +0.04(+0.27%)
May 04, 2007 13.63 13.67 13.54 13.60 85,433,176 +0.10(+0.74%)
May 03, 2007 13.73 13.74 13.48 13.50 114,573,160 -0.12(-0.87%)
May 02, 2007 13.54 13.70 13.50 13.61 110,592,160 +0.18(+1.34%)
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.