Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.90 26.98 25.89 26.84 254,515,520 +0.90(+3.49%)
Oct 30, 2007 25.06 25.95 25.05 25.94 147,128,032 +0.73(+2.89%)
Oct 29, 2007 25.41 25.73 25.12 25.21 157,218,048 -0.34(-1.31%)
Oct 26, 2007 26.26 26.27 25.20 25.54 395,088,928 +2.22(+9.50%)
Oct 25, 2007 23.02 23.49 22.96 23.33 231,305,584 +0.54(+2.37%)
Oct 24, 2007 22.50 22.82 22.24 22.79 106,845,808 +0.26(+1.13%)
Oct 23, 2007 22.39 22.69 22.39 22.53 68,445,112 +0.28(+1.28%)
Oct 22, 2007 21.96 22.39 21.96 22.25 80,615,456 +0.25(+1.13%)
Oct 19, 2007 22.67 22.67 21.96 22.00 103,053,128 -0.72(-3.18%)
Oct 18, 2007 22.77 22.77 22.34 22.72 67,482,288 +0.06(+0.26%)
Oct 17, 2007 22.42 22.77 22.35 22.66 118,055,512 +0.55(+2.51%)
Oct 16, 2007 22.05 22.30 22.04 22.11 77,148,792 +0.20(+0.93%)
Oct 15, 2007 21.95 22.12 21.88 21.91 64,637,708 -0.09(-0.43%)
Oct 12, 2007 21.90 22.17 21.84 22.00 42,649,516 +0.19(+0.87%)
Oct 11, 2007 22.09 22.34 21.72 21.81 69,589,248 -0.23(-1.06%)
Oct 10, 2007 21.91 22.15 21.90 22.04 44,215,304 +0.09(+0.43%)
Oct 09, 2007 21.90 22.16 21.88 21.95 87,242,504 +0.19(+0.87%)
Oct 08, 2007 21.63 21.77 21.58 21.76 41,504,736 +0.00(+0.00%)
Oct 05, 2007 21.80 21.87 21.68 21.76 61,732,120 +0.09(+0.44%)
Oct 04, 2007 21.56 21.71 21.47 21.66 51,907,036 +0.19(+0.87%)
Oct 03, 2007 21.66 21.77 21.36 21.48 51,570,900 -0.18(-0.83%)
Oct 02, 2007 21.66 21.77 21.56 21.66 46,216,128 -0.05(-0.24%)
Oct 01, 2007 21.48 21.72 21.45 21.71 60,140,528 +0.23(+1.05%)
Sep 28, 2007 21.50 21.65 21.31 21.48 62,804,484 -0.02(-0.10%)
Sep 27, 2007 21.66 21.67 21.47 21.50 56,154,432 -0.01(-0.03%)
Sep 26, 2007 21.64 21.77 21.50 21.51 82,741,760 -0.04(-0.20%)
Sep 25, 2007 21.25 21.56 21.23 21.56 103,545,128 +0.35(+1.65%)
Sep 24, 2007 21.01 21.59 21.00 21.21 143,207,712 +0.31(+1.50%)
Sep 21, 2007 20.92 21.01 20.74 20.89 185,988,176 +0.17(+0.81%)
Sep 20, 2007 20.77 20.84 20.67 20.72 92,072,168 -0.18(-0.87%)
Sep 19, 2007 21.05 21.08 20.64 20.91 129,193,672 -0.19(-0.90%)
Sep 18, 2007 20.93 21.12 20.61 21.10 106,230,640 +0.15(+0.71%)
Sep 17, 2007 20.99 21.06 20.87 20.95 54,193,628 -0.23(-1.08%)
Sep 14, 2007 21.13 21.23 21.06 21.18 45,923,084 -0.09(-0.41%)
Sep 13, 2007 21.23 21.34 21.12 21.26 48,354,208 +0.17(+0.79%)
Sep 12, 2007 21.01 21.27 21.00 21.10 58,097,272 +0.00(+0.00%)
Sep 11, 2007 20.88 21.11 20.84 21.10 47,108,620 +0.33(+1.58%)
Sep 10, 2007 20.91 20.96 20.72 20.77 51,079,904 +0.03(+0.14%)
Sep 07, 2007 20.87 21.02 20.65 20.74 71,494,472 -0.34(-1.63%)
Sep 06, 2007 20.83 21.15 20.82 21.08 62,268,416 +0.31(+1.51%)
Sep 05, 2007 20.89 20.95 20.72 20.77 65,373,188 -0.24(-1.15%)
Sep 04, 2007 20.78 21.22 20.77 21.01 62,619,932 +0.06(+0.28%)
Aug 31, 2007 20.93 21.09 20.68 20.95 58,299,664 +0.20(+0.98%)
Aug 30, 2007 20.72 21.10 20.65 20.75 46,201,724 -0.10(-0.49%)
Aug 29, 2007 20.51 20.86 20.29 20.85 62,746,824 +0.48(+2.36%)
Aug 28, 2007 20.64 20.77 20.35 20.37 60,129,200 -0.41(-1.97%)
Aug 27, 2007 20.86 20.98 20.71 20.77 44,966,124 -0.23(-1.11%)
Aug 24, 2007 20.57 21.03 20.47 21.01 61,929,300 +0.37(+1.80%)
Aug 23, 2007 20.62 20.66 20.49 20.64 46,470,340 +0.06(+0.28%)
Aug 22, 2007 20.61 20.65 20.43 20.58 61,356,980 +0.11(+0.53%)
Aug 21, 2007 20.49 20.65 20.32 20.47 69,598,888 -0.14(-0.67%)
Aug 20, 2007 20.55 20.78 20.48 20.61 67,607,840 +0.01(+0.04%)
Aug 17, 2007 20.48 20.60 20.29 20.60 105,234,520 +0.32(+1.58%)
Aug 16, 2007 20.33 20.67 20.06 20.28 111,690,680 -0.21(-1.03%)
Aug 15, 2007 20.59 21.14 20.45 20.49 65,986,700 -0.12(-0.60%)
Aug 14, 2007 20.98 21.07 20.56 20.61 58,891,780 -0.26(-1.26%)
Aug 13, 2007 21.10 21.14 20.74 20.88 75,560,936 -0.06(-0.28%)
Aug 10, 2007 21.07 21.18 20.61 20.94 104,649,136 -0.43(-2.01%)
Aug 09, 2007 21.61 21.95 21.09 21.37 100,029,248 -0.51(-2.33%)
Aug 08, 2007 21.67 21.88 21.30 21.88 72,546,128 +0.33(+1.52%)
Aug 07, 2007 21.39 21.72 21.18 21.55 67,509,504 +0.01(+0.03%)
Aug 06, 2007 21.18 21.54 20.96 21.54 81,637,752 +0.42(+2.00%)
Aug 03, 2007 21.26 21.72 21.07 21.12 84,386,272 -0.41(-1.90%)
Aug 02, 2007 21.29 21.72 21.16 21.53 65,740,652 +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.