Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.90 26.98 25.89 26.84 254,521,088 +0.90(+3.49%)
Oct 30, 2007 25.06 25.95 25.05 25.94 147,131,248 +0.73(+2.89%)
Oct 29, 2007 25.41 25.73 25.12 25.21 157,221,472 -0.34(-1.31%)
Oct 26, 2007 26.26 26.27 25.20 25.54 395,097,568 +2.22(+9.50%)
Oct 25, 2007 23.02 23.49 22.96 23.33 231,310,624 +0.54(+2.37%)
Oct 24, 2007 22.50 22.82 22.24 22.79 106,848,144 +0.26(+1.13%)
Oct 23, 2007 22.39 22.69 22.39 22.53 68,446,608 +0.28(+1.28%)
Oct 22, 2007 21.96 22.39 21.96 22.25 80,617,216 +0.25(+1.13%)
Oct 19, 2007 22.67 22.67 21.96 22.00 103,055,384 -0.72(-3.18%)
Oct 18, 2007 22.77 22.77 22.34 22.72 67,483,760 +0.06(+0.26%)
Oct 17, 2007 22.42 22.77 22.35 22.66 118,058,088 +0.55(+2.51%)
Oct 16, 2007 22.05 22.30 22.04 22.11 77,150,480 +0.20(+0.93%)
Oct 15, 2007 21.95 22.12 21.88 21.90 64,639,120 -0.09(-0.43%)
Oct 12, 2007 21.90 22.17 21.84 22.00 42,650,444 +0.19(+0.87%)
Oct 11, 2007 22.09 22.34 21.72 21.81 69,590,760 -0.23(-1.06%)
Oct 10, 2007 21.90 22.15 21.90 22.04 44,216,268 +0.09(+0.43%)
Oct 09, 2007 21.90 22.16 21.88 21.95 87,244,408 +0.19(+0.87%)
Oct 08, 2007 21.63 21.77 21.58 21.76 41,505,640 +0.00(+0.00%)
Oct 05, 2007 21.80 21.87 21.68 21.76 61,733,468 +0.09(+0.44%)
Oct 04, 2007 21.55 21.71 21.47 21.66 51,908,168 +0.19(+0.87%)
Oct 03, 2007 21.66 21.77 21.36 21.48 51,572,024 -0.18(-0.83%)
Oct 02, 2007 21.66 21.77 21.56 21.66 46,217,136 -0.05(-0.24%)
Oct 01, 2007 21.48 21.72 21.45 21.71 60,141,840 +0.23(+1.05%)
Sep 28, 2007 21.50 21.65 21.31 21.48 62,805,856 -0.02(-0.10%)
Sep 27, 2007 21.66 21.67 21.47 21.50 56,155,656 -0.01(-0.03%)
Sep 26, 2007 21.64 21.77 21.50 21.51 82,743,568 -0.04(-0.20%)
Sep 25, 2007 21.25 21.55 21.23 21.55 103,547,392 +0.35(+1.65%)
Sep 24, 2007 21.01 21.59 21.00 21.20 143,210,832 +0.31(+1.50%)
Sep 21, 2007 20.92 21.01 20.74 20.89 185,992,240 +0.17(+0.81%)
Sep 20, 2007 20.77 20.84 20.67 20.72 92,074,184 -0.18(-0.87%)
Sep 19, 2007 21.05 21.08 20.64 20.91 129,196,496 -0.19(-0.90%)
Sep 18, 2007 20.93 21.12 20.61 21.10 106,232,960 +0.15(+0.71%)
Sep 17, 2007 20.99 21.06 20.87 20.95 54,194,808 -0.23(-1.08%)
Sep 14, 2007 21.13 21.23 21.06 21.18 45,924,084 -0.09(-0.41%)
Sep 13, 2007 21.23 21.34 21.12 21.26 48,355,264 +0.17(+0.79%)
Sep 12, 2007 21.01 21.27 21.00 21.10 58,098,540 +0.00(+0.00%)
Sep 11, 2007 20.88 21.11 20.84 21.10 47,109,648 +0.33(+1.58%)
Sep 10, 2007 20.91 20.96 20.72 20.77 51,081,016 +0.03(+0.14%)
Sep 07, 2007 20.87 21.02 20.65 20.74 71,496,032 -0.34(-1.63%)
Sep 06, 2007 20.83 21.15 20.82 21.08 62,269,772 +0.31(+1.51%)
Sep 05, 2007 20.89 20.95 20.72 20.77 65,374,612 -0.24(-1.15%)
Sep 04, 2007 20.78 21.22 20.77 21.01 62,621,300 +0.06(+0.28%)
Aug 31, 2007 20.93 21.09 20.68 20.95 58,300,936 +0.20(+0.98%)
Aug 30, 2007 20.72 21.10 20.65 20.75 46,202,732 -0.10(-0.49%)
Aug 29, 2007 20.51 20.86 20.29 20.85 62,748,192 +0.48(+2.36%)
Aug 28, 2007 20.64 20.77 20.35 20.37 60,130,512 -0.41(-1.97%)
Aug 27, 2007 20.86 20.98 20.71 20.77 44,967,108 -0.23(-1.11%)
Aug 24, 2007 20.57 21.03 20.47 21.01 61,930,652 +0.37(+1.80%)
Aug 23, 2007 20.62 20.66 20.49 20.64 46,471,356 +0.06(+0.28%)
Aug 22, 2007 20.61 20.65 20.42 20.58 61,358,320 +0.11(+0.53%)
Aug 21, 2007 20.49 20.65 20.32 20.47 69,600,408 -0.14(-0.67%)
Aug 20, 2007 20.55 20.77 20.48 20.61 67,609,320 +0.01(+0.04%)
Aug 17, 2007 20.48 20.60 20.29 20.60 105,236,816 +0.32(+1.58%)
Aug 16, 2007 20.33 20.67 20.06 20.28 111,693,112 -0.21(-1.03%)
Aug 15, 2007 20.59 21.14 20.45 20.49 65,988,140 -0.12(-0.60%)
Aug 14, 2007 20.98 21.07 20.56 20.61 58,893,064 -0.26(-1.26%)
Aug 13, 2007 21.10 21.14 20.74 20.88 75,562,584 -0.06(-0.28%)
Aug 10, 2007 21.07 21.18 20.61 20.93 104,651,416 -0.43(-2.01%)
Aug 09, 2007 21.61 21.95 21.09 21.37 100,031,432 -0.51(-2.33%)
Aug 08, 2007 21.67 21.88 21.30 21.88 72,547,704 +0.33(+1.52%)
Aug 07, 2007 21.39 21.72 21.18 21.55 67,510,976 +0.01(+0.03%)
Aug 06, 2007 21.18 21.54 20.96 21.54 81,639,528 +0.42(+2.00%)
Aug 03, 2007 21.26 21.72 21.07 21.12 84,388,112 -0.41(-1.90%)
Aug 02, 2007 21.29 21.72 21.16 21.53 65,742,088 +0.16(+0.75%)
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.