Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.33 22.48 22.13 22.30 60,493,260 -0.02(-0.10%)
Sep 27, 2007 22.48 22.50 22.29 22.33 54,087,928 -0.01(-0.03%)
Sep 26, 2007 22.47 22.60 22.32 22.33 79,696,832 -0.05(-0.20%)
Sep 25, 2007 22.06 22.38 22.04 22.38 99,734,632 +0.36(+1.65%)
Sep 24, 2007 21.81 22.42 21.80 22.02 137,937,616 +0.33(+1.50%)
Sep 21, 2007 21.72 21.81 21.53 21.69 179,143,744 +0.17(+0.81%)
Sep 20, 2007 21.56 21.64 21.46 21.52 88,683,888 -0.19(-0.87%)
Sep 19, 2007 21.86 21.89 21.42 21.70 124,439,304 -0.20(-0.90%)
Sep 18, 2007 21.73 21.93 21.40 21.90 102,321,320 +0.16(+0.71%)
Sep 17, 2007 21.80 21.86 21.67 21.75 52,199,284 -0.24(-1.08%)
Sep 14, 2007 21.94 22.04 21.86 21.99 44,233,096 -0.09(-0.41%)
Sep 13, 2007 22.05 22.15 21.92 22.08 46,574,756 +0.17(+0.79%)
Sep 12, 2007 21.81 22.08 21.80 21.90 55,959,272 +0.00(+0.00%)
Sep 11, 2007 21.67 21.92 21.64 21.90 45,375,008 +0.34(+1.58%)
Sep 10, 2007 21.70 21.77 21.51 21.56 49,200,144 +0.03(+0.14%)
Sep 07, 2007 21.67 21.83 21.44 21.53 68,863,448 -0.36(-1.63%)
Sep 06, 2007 21.62 21.96 21.61 21.89 59,976,916 +0.33(+1.51%)
Sep 05, 2007 21.69 21.75 21.52 21.56 62,967,432 -0.25(-1.15%)
Sep 04, 2007 21.58 22.03 21.56 21.81 60,315,500 +0.06(+0.28%)
Aug 31, 2007 21.73 21.89 21.47 21.75 56,154,216 +0.21(+0.98%)
Aug 30, 2007 21.52 21.90 21.44 21.54 44,501,484 -0.11(-0.49%)
Aug 29, 2007 21.30 21.66 21.06 21.64 60,437,720 +0.50(+2.36%)
Aug 28, 2007 21.42 21.57 21.13 21.14 57,916,428 -0.42(-1.97%)
Aug 27, 2007 21.66 21.78 21.50 21.57 43,311,356 -0.24(-1.11%)
Aug 24, 2007 21.36 21.83 21.25 21.81 59,650,280 +0.39(+1.80%)
Aug 23, 2007 21.41 21.45 21.27 21.42 44,760,216 +0.06(+0.28%)
Aug 22, 2007 21.40 21.44 21.21 21.36 59,099,024 +0.11(+0.53%)
Aug 21, 2007 21.27 21.44 21.10 21.25 67,037,624 -0.14(-0.67%)
Aug 20, 2007 21.33 21.57 21.26 21.39 65,119,852 +0.01(+0.04%)
Aug 17, 2007 21.27 21.39 21.06 21.39 101,361,848 +0.33(+1.58%)
Aug 16, 2007 21.11 21.46 20.83 21.05 107,580,424 -0.22(-1.03%)
Aug 15, 2007 21.38 21.95 21.24 21.27 63,558,368 -0.13(-0.60%)
Aug 14, 2007 21.78 21.87 21.35 21.40 56,724,540 -0.27(-1.26%)
Aug 13, 2007 21.91 21.95 21.53 21.67 72,780,264 -0.06(-0.28%)
Aug 10, 2007 21.88 21.99 21.39 21.74 100,798,008 -0.45(-2.01%)
Aug 09, 2007 22.44 22.79 21.89 22.18 96,348,136 -0.53(-2.33%)
Aug 08, 2007 22.50 22.72 22.11 22.71 69,876,400 +0.34(+1.52%)
Aug 07, 2007 22.20 22.55 21.99 22.37 65,025,132 +0.01(+0.03%)
Aug 06, 2007 21.99 22.36 21.77 22.36 78,633,448 +0.44(+2.00%)
Aug 03, 2007 22.07 22.55 21.88 21.92 81,280,824 -0.42(-1.90%)
Aug 02, 2007 22.10 22.55 21.97 22.35 63,321,372 +0.17(+0.75%)
Aug 01, 2007 21.92 22.37 21.82 22.18 105,683,920 +0.23(+1.07%)
Jul 31, 2007 22.49 22.50 21.94 21.95 87,910,352 -0.31(-1.39%)
Jul 30, 2007 22.26 22.33 21.92 22.26 88,750,768 +0.01(+0.03%)
Jul 27, 2007 22.66 22.71 22.23 22.25 91,388,440 -0.45(-1.97%)
Jul 26, 2007 22.89 23.11 22.34 22.70 115,310,520 -0.55(-2.38%)
Jul 25, 2007 23.46 23.70 22.99 23.25 72,752,088 -0.07(-0.29%)
Jul 24, 2007 23.48 23.83 23.25 23.32 78,896,048 -0.30(-1.25%)
Jul 23, 2007 23.74 23.86 23.56 23.61 64,394,076 +0.02(+0.10%)
Jul 20, 2007 23.59 23.62 23.31 23.59 129,831,400 -0.26(-1.11%)
Jul 19, 2007 23.50 24.10 23.42 23.86 159,924,768 +0.45(+1.91%)
Jul 18, 2007 23.10 23.45 23.09 23.41 85,094,296 +0.11(+0.46%)
Jul 17, 2007 22.73 23.38 22.72 23.30 102,404,240 +0.57(+2.50%)
Jul 16, 2007 22.53 22.89 22.50 22.73 63,413,452 +0.16(+0.70%)
Jul 13, 2007 22.67 22.73 22.45 22.58 55,697,428 -0.19(-0.83%)
Jul 12, 2007 22.38 22.80 22.29 22.76 71,695,440 +0.44(+1.97%)
Jul 11, 2007 22.14 22.45 22.11 22.33 63,420,592 +0.12(+0.55%)
Jul 10, 2007 22.48 22.70 22.09 22.20 87,184,984 -0.41(-1.81%)
Jul 09, 2007 22.61 22.67 22.57 22.61 44,687,652 -0.08(-0.33%)
Jul 06, 2007 22.64 22.74 22.45 22.69 76,005,504 -0.02(-0.07%)
Jul 05, 2007 22.75 22.88 22.58 22.70 63,188,900 -0.02(-0.10%)
Jul 03, 2007 22.55 22.88 22.55 22.73 46,498,820 +0.21(+0.94%)
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.