Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 21.11 21.55 21.02 21.37 109,724,112 +0.23(+1.07%)
Jul 31, 2007 21.66 21.67 21.13 21.14 91,271,080 -0.30(-1.39%)
Jul 30, 2007 21.44 21.50 21.11 21.44 92,143,616 +0.01(+0.03%)
Jul 27, 2007 21.82 21.88 21.41 21.43 94,882,128 -0.43(-1.97%)
Jul 26, 2007 22.05 22.26 21.52 21.86 119,718,728 -0.53(-2.38%)
Jul 25, 2007 22.60 22.82 22.15 22.39 75,533,328 -0.07(-0.29%)
Jul 24, 2007 22.61 22.95 22.39 22.46 81,912,168 -0.28(-1.25%)
Jul 23, 2007 22.87 22.98 22.69 22.74 66,855,800 +0.02(+0.10%)
Jul 20, 2007 22.72 22.75 22.45 22.72 134,794,720 -0.26(-1.11%)
Jul 19, 2007 22.63 23.22 22.55 22.98 166,038,544 +0.43(+1.91%)
Jul 18, 2007 22.25 22.58 22.24 22.55 88,347,368 +0.10(+0.46%)
Jul 17, 2007 21.89 22.52 21.88 22.44 106,319,048 +0.55(+2.50%)
Jul 16, 2007 21.70 22.05 21.67 21.90 65,837,684 +0.15(+0.70%)
Jul 13, 2007 21.83 21.89 21.63 21.74 57,826,688 -0.18(-0.83%)
Jul 12, 2007 21.55 21.96 21.47 21.93 74,436,280 +0.42(+1.97%)
Jul 11, 2007 21.32 21.62 21.30 21.50 65,845,100 +0.12(+0.55%)
Jul 10, 2007 21.66 21.87 21.28 21.39 90,517,984 -0.39(-1.81%)
Jul 09, 2007 21.77 21.84 21.74 21.78 46,396,016 -0.07(-0.33%)
Jul 06, 2007 21.81 21.90 21.63 21.85 78,911,120 -0.01(-0.07%)
Jul 05, 2007 21.91 22.04 21.75 21.87 65,604,548 -0.02(-0.10%)
Jul 03, 2007 21.72 22.04 21.72 21.89 48,276,424 +0.20(+0.94%)
Jul 02, 2007 21.64 21.73 21.50 21.69 64,898,068 +0.20(+0.92%)
Jun 29, 2007 21.78 21.82 21.18 21.49 97,624,544 -0.26(-1.21%)
Jun 28, 2007 21.77 21.85 21.64 21.75 63,159,636 -0.03(-0.13%)
Jun 27, 2007 21.41 21.84 21.41 21.78 74,427,648 +0.26(+1.19%)
Jun 26, 2007 21.55 21.73 21.51 21.53 66,291,724 +0.02(+0.10%)
Jun 25, 2007 21.49 21.71 21.42 21.50 73,932,744 +0.00(+0.00%)
Jun 22, 2007 21.88 21.95 21.47 21.50 120,539,576 -0.53(-2.42%)
Jun 21, 2007 21.83 22.09 21.81 22.04 77,572,440 +0.15(+0.70%)
Jun 20, 2007 22.20 22.25 21.85 21.88 64,577,568 -0.33(-1.48%)
Jun 19, 2007 22.17 22.36 22.15 22.21 64,187,544 -0.04(-0.16%)
Jun 18, 2007 22.38 22.40 22.18 22.25 62,580,412 +0.01(+0.07%)
Jun 15, 2007 22.50 22.52 22.19 22.23 138,429,856 -0.02(-0.10%)
Jun 14, 2007 22.13 22.39 22.09 22.25 81,006,416 +0.09(+0.43%)
Jun 13, 2007 21.85 22.17 21.77 22.16 88,416,864 +0.39(+1.81%)
Jun 12, 2007 21.85 22.05 21.71 21.77 78,144,328 -0.12(-0.57%)
Jun 11, 2007 21.83 22.06 21.82 21.89 64,056,624 -0.02(-0.10%)
Jun 08, 2007 21.57 21.92 21.45 21.91 84,129,584 +0.31(+1.45%)
Jun 07, 2007 21.89 22.09 21.58 21.60 98,700,840 -0.49(-2.21%)
Jun 06, 2007 22.15 22.26 22.06 22.09 52,419,320 -0.21(-0.95%)
Jun 05, 2007 22.33 22.34 22.12 22.30 60,729,844 -0.10(-0.44%)
Jun 04, 2007 22.18 22.43 22.17 22.40 56,822,852 +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.