Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 15.87 16.02 15.85 15.99 91,022,768 +0.29(+1.86%)
Aug 30, 2007 15.46 15.91 15.45 15.69 110,986,192 +0.12(+0.76%)
Aug 29, 2007 15.08 15.64 15.04 15.58 132,301,264 +0.70(+4.72%)
Aug 28, 2007 15.05 15.22 14.86 14.88 90,507,088 -0.30(-2.00%)
Aug 27, 2007 15.34 15.34 15.13 15.18 73,771,376 -0.21(-1.37%)
Aug 24, 2007 15.02 15.45 14.94 15.39 83,269,928 +0.35(+2.31%)
Aug 23, 2007 15.08 15.10 14.90 15.04 62,192,268 +0.05(+0.33%)
Aug 22, 2007 14.96 15.02 14.86 14.99 82,449,728 +0.16(+1.09%)
Aug 21, 2007 14.84 14.93 14.72 14.83 93,483,120 -0.14(-0.91%)
Aug 20, 2007 14.78 15.08 14.69 14.97 92,369,584 +0.25(+1.73%)
Aug 17, 2007 14.84 14.90 14.49 14.71 151,954,032 +0.37(+2.60%)
Aug 16, 2007 14.42 14.65 13.71 14.34 190,643,744 -0.07(-0.52%)
Aug 15, 2007 14.76 14.89 14.41 14.42 101,871,360 -0.36(-2.44%)
Aug 14, 2007 14.94 15.14 14.76 14.78 89,338,888 -0.14(-0.92%)
Aug 13, 2007 15.02 15.10 14.88 14.91 81,273,840 +0.02(+0.17%)
Aug 10, 2007 14.81 15.11 14.59 14.89 110,552,104 +0.04(+0.25%)
Aug 09, 2007 15.10 15.36 14.85 14.85 115,386,424 -0.47(-3.08%)
Aug 08, 2007 15.10 15.38 15.01 15.32 122,022,248 +0.34(+2.28%)
Aug 07, 2007 14.92 15.10 14.74 14.98 96,404,456 +0.00(+0.00%)
Aug 06, 2007 14.93 15.02 14.76 14.98 103,244,312 +0.14(+0.92%)
Aug 03, 2007 14.95 15.20 14.83 14.84 124,357,448 -0.24(-1.60%)
Aug 02, 2007 14.76 15.17 14.65 15.09 120,590,088 +0.31(+2.10%)
Aug 01, 2007 14.63 14.88 14.42 14.78 149,415,600 +0.11(+0.76%)
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%)
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.