Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 22.46 22.56 22.33 22.52 62,508,432 +0.20(+0.92%)
Jun 29, 2007 22.61 22.66 21.99 22.31 94,029,872 -0.27(-1.21%)
Jun 28, 2007 22.61 22.69 22.47 22.58 60,834,012 -0.03(-0.13%)
Jun 27, 2007 22.23 22.67 22.23 22.61 71,687,120 +0.26(+1.19%)
Jun 26, 2007 22.37 22.56 22.33 22.35 63,850,772 +0.02(+0.10%)
Jun 25, 2007 22.31 22.54 22.24 22.33 71,210,440 +0.00(+0.00%)
Jun 22, 2007 22.71 22.79 22.30 22.33 116,101,144 -0.55(-2.42%)
Jun 21, 2007 22.67 22.94 22.64 22.88 74,716,120 +0.16(+0.70%)
Jun 20, 2007 23.05 23.10 22.68 22.72 62,199,732 -0.34(-1.48%)
Jun 19, 2007 23.02 23.21 23.00 23.06 61,824,072 -0.04(-0.16%)
Jun 18, 2007 23.23 23.26 23.03 23.10 60,276,116 +0.02(+0.07%)
Jun 15, 2007 23.36 23.38 23.04 23.08 133,332,672 -0.02(-0.10%)
Jun 14, 2007 22.98 23.25 22.94 23.11 78,023,656 +0.10(+0.43%)
Jun 13, 2007 22.69 23.02 22.60 23.01 85,161,240 +0.41(+1.81%)
Jun 12, 2007 22.68 22.89 22.54 22.60 75,266,944 -0.13(-0.57%)
Jun 11, 2007 22.67 22.90 22.66 22.73 61,697,972 -0.02(-0.10%)
Jun 08, 2007 22.39 22.76 22.27 22.75 81,031,816 +0.33(+1.45%)
Jun 07, 2007 22.73 22.93 22.40 22.42 95,066,544 -0.51(-2.21%)
Jun 06, 2007 22.99 23.11 22.90 22.93 50,489,168 -0.22(-0.95%)
Jun 05, 2007 23.18 23.19 22.96 23.15 58,493,688 -0.10(-0.44%)
Jun 04, 2007 23.03 23.29 23.01 23.25 54,730,556 +0.09(+0.41%)
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.