Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.77 15.82 15.44 15.46 94,156,824 -0.15(-0.96%)
Jul 30, 2007 15.46 15.80 15.41 15.61 106,127,912 +0.20(+1.32%)
Jul 27, 2007 15.63 15.74 15.40 15.41 121,226,040 -0.30(-1.92%)
Jul 26, 2007 15.93 15.99 15.46 15.71 132,502,024 -0.33(-2.04%)
Jul 25, 2007 16.15 16.18 15.95 16.03 77,633,024 -0.02(-0.12%)
Jul 24, 2007 15.97 16.30 15.97 16.05 104,737,808 -0.12(-0.77%)
Jul 23, 2007 16.11 16.34 16.08 16.18 86,195,216 +0.11(+0.69%)
Jul 20, 2007 16.56 16.56 16.02 16.07 146,082,976 -0.46(-2.81%)
Jul 19, 2007 16.45 16.57 16.42 16.53 95,635,320 +0.13(+0.80%)
Jul 18, 2007 16.33 16.58 16.24 16.40 205,386,736 -0.83(-4.82%)
Jul 17, 2007 17.05 17.36 17.00 17.23 185,535,120 +0.25(+1.46%)
Jul 16, 2007 16.97 17.04 16.90 16.98 76,434,904 -0.01(-0.08%)
Jul 13, 2007 16.88 17.02 16.81 17.00 98,052,568 -0.02(-0.12%)
Jul 12, 2007 16.20 17.02 16.08 17.02 205,811,552 +0.94(+5.82%)
Jul 11, 2007 16.24 16.30 16.00 16.08 85,633,552 -0.26(-1.60%)
Jul 10, 2007 16.22 16.48 16.20 16.34 99,188,328 +0.01(+0.04%)
Jul 09, 2007 16.24 16.37 16.22 16.33 116,599,672 +0.18(+1.13%)
Jul 06, 2007 16.05 16.26 16.04 16.15 78,551,768 +0.05(+0.33%)
Jul 05, 2007 16.02 16.16 15.99 16.10 56,052,440 +0.01(+0.04%)
Jul 03, 2007 15.91 16.10 15.88 16.09 44,624,700 +0.21(+1.32%)
Jul 02, 2007 15.63 15.90 15.62 15.88 74,736,048 +0.35(+2.23%)
Jun 29, 2007 15.68 15.85 15.41 15.54 77,364,992 -0.12(-0.75%)
Jun 28, 2007 15.79 15.82 15.62 15.65 72,825,160 +0.09(+0.55%)
Jun 27, 2007 15.24 15.61 15.24 15.57 77,615,720 +0.27(+1.75%)
Jun 26, 2007 15.43 15.52 15.27 15.30 75,329,256 -0.07(-0.43%)
Jun 25, 2007 15.54 15.63 15.25 15.37 76,536,312 -0.14(-0.93%)
Jun 22, 2007 15.83 15.86 15.50 15.51 108,895,328 -0.39(-2.43%)
Jun 21, 2007 15.62 15.96 15.57 15.90 85,793,448 +0.23(+1.46%)
Jun 20, 2007 15.85 15.94 15.64 15.67 97,106,472 -0.10(-0.66%)
Jun 19, 2007 15.73 16.00 15.68 15.77 102,624,904 -0.05(-0.29%)
Jun 18, 2007 15.82 15.91 15.58 15.82 87,288,360 -0.05(-0.29%)
Jun 15, 2007 15.69 15.87 15.58 15.86 244,370,672 +0.66(+4.35%)
Jun 14, 2007 14.82 15.40 14.81 15.20 130,925,280 +0.37(+2.46%)
Jun 13, 2007 14.57 14.97 14.53 14.84 115,261,136 +0.31(+2.13%)
Jun 12, 2007 14.31 14.72 14.29 14.53 91,267,008 +0.18(+1.23%)
Jun 11, 2007 14.23 14.45 14.19 14.35 62,651,220 +0.07(+0.46%)
Jun 08, 2007 14.04 14.32 13.97 14.29 93,179,480 +0.34(+2.44%)
Jun 07, 2007 13.95 14.16 13.93 13.95 99,985,344 -0.12(-0.84%)
Jun 06, 2007 14.32 14.38 14.04 14.06 105,514,024 -0.31(-2.14%)
Jun 05, 2007 14.48 14.55 14.31 14.37 85,462,312 -0.13(-0.90%)
Jun 04, 2007 14.55 14.75 14.48 14.50 73,629,400 -0.13(-0.89%)
Jun 01, 2007 14.62 14.79 14.61 14.63 74,426,712 +0.12(+0.81%)
May 31, 2007 14.49 14.52 14.35 14.52 75,345,232 +0.07(+0.45%)
May 30, 2007 14.44 14.59 14.30 14.45 89,577,344 -0.14(-0.99%)
May 29, 2007 14.51 14.68 14.48 14.59 74,169,744 +0.09(+0.63%)
May 25, 2007 14.48 14.59 14.42 14.50 58,121,844 +0.12(+0.87%)
May 24, 2007 14.87 14.89 14.28 14.38 132,928,096 -0.46(-3.09%)
May 23, 2007 15.05 15.14 14.82 14.84 97,198,272 -0.21(-1.39%)
May 22, 2007 14.98 15.10 14.85 15.05 101,546,296 +0.24(+1.59%)
May 21, 2007 14.86 14.98 14.74 14.81 78,496,416 -0.05(-0.31%)
May 18, 2007 14.84 14.89 14.73 14.86 104,392,960 +0.31(+2.11%)
May 17, 2007 14.59 14.70 14.52 14.55 89,842,784 +0.03(+0.23%)
May 16, 2007 14.43 14.55 14.34 14.52 92,916,320 +0.11(+0.77%)
May 15, 2007 14.45 14.63 14.33 14.40 87,722,496 -0.07(-0.50%)
May 14, 2007 14.63 14.69 14.39 14.48 76,713,464 -0.10(-0.72%)
May 11, 2007 14.61 14.66 14.49 14.58 70,663,760 +0.05(+0.32%)
May 10, 2007 14.63 14.86 14.43 14.54 100,128,696 -0.17(-1.16%)
May 09, 2007 14.42 14.73 14.37 14.71 111,006,752 +0.21(+1.44%)
May 08, 2007 14.38 14.53 14.27 14.50 75,693,704 +0.12(+0.86%)
May 07, 2007 14.35 14.48 14.30 14.37 56,511,352 +0.04(+0.27%)
May 04, 2007 14.37 14.41 14.27 14.33 81,044,568 +0.10(+0.74%)
May 03, 2007 14.47 14.48 14.21 14.23 108,687,664 -0.12(-0.87%)
May 02, 2007 14.27 14.44 14.23 14.35 104,911,168 +0.19(+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.