Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.07 13.17 12.85 12.86 83,608,248 -0.20(-1.53%)
Jul 30, 2007 12.95 13.14 12.75 13.06 81,112,496 +0.17(+1.35%)
Jul 27, 2007 13.09 13.23 12.89 12.89 95,304,600 -0.24(-1.83%)
Jul 26, 2007 13.22 13.52 13.01 13.13 145,528,000 -0.17(-1.31%)
Jul 25, 2007 13.18 13.66 13.11 13.30 89,412,888 +0.27(+2.07%)
Jul 24, 2007 12.97 13.24 12.88 13.03 126,310,928 -0.11(-0.87%)
Jul 23, 2007 12.97 13.21 12.94 13.15 92,177,760 +0.32(+2.48%)
Jul 20, 2007 12.99 13.04 12.80 12.83 82,476,968 -0.19(-1.49%)
Jul 19, 2007 13.13 13.14 12.94 13.02 55,367,092 +0.01(+0.05%)
Jul 18, 2007 13.09 13.13 12.90 13.02 55,726,044 -0.07(-0.53%)
Jul 17, 2007 13.15 13.20 13.07 13.09 60,255,696 -0.12(-0.92%)
Jul 16, 2007 13.28 13.33 13.15 13.21 43,536,804 -0.06(-0.47%)
Jul 13, 2007 13.31 13.43 13.24 13.27 56,572,432 -0.03(-0.20%)
Jul 12, 2007 13.15 13.32 13.04 13.30 73,206,888 +0.22(+1.68%)
Jul 11, 2007 12.99 13.09 12.85 13.08 71,244,704 +0.10(+0.78%)
Jul 10, 2007 13.23 13.27 12.97 12.97 83,326,512 -0.33(-2.45%)
Jul 09, 2007 13.45 13.43 13.22 13.30 52,272,028 -0.06(-0.42%)
Jul 06, 2007 13.40 13.46 13.25 13.36 58,201,764 -0.10(-0.73%)
Jul 05, 2007 13.61 13.62 13.43 13.45 64,456,008 -0.18(-1.30%)
Jul 03, 2007 13.77 13.74 13.54 13.63 44,695,012 -0.11(-0.84%)
Jul 02, 2007 13.61 13.77 13.49 13.75 109,509,608 +0.11(+0.84%)
Jun 29, 2007 13.46 13.64 13.42 13.63 114,369,248 +0.25(+1.87%)
Jun 28, 2007 13.19 13.63 13.16 13.38 82,149,624 +0.25(+1.90%)
Jun 27, 2007 12.92 13.17 12.81 13.13 68,874,288 +0.23(+1.76%)
Jun 26, 2007 12.90 13.09 12.84 12.91 72,303,552 +0.07(+0.54%)
Jun 25, 2007 12.84 13.10 12.76 12.84 73,689,504 +0.08(+0.59%)
Jun 22, 2007 13.00 13.05 12.71 12.76 112,530,080 -0.24(-1.87%)
Jun 21, 2007 12.98 13.11 12.91 13.00 57,837,476 +0.02(+0.15%)
Jun 20, 2007 13.26 13.33 12.97 12.98 72,071,720 -0.23(-1.77%)
Jun 19, 2007 13.14 13.27 13.09 13.22 45,338,756 +0.08(+0.58%)
Jun 18, 2007 13.24 13.33 13.14 13.14 67,994,432 -0.09(-0.67%)
Jun 15, 2007 13.44 13.44 13.22 13.23 110,807,296 -0.09(-0.69%)
Jun 14, 2007 13.17 13.44 13.17 13.32 77,362,176 +0.19(+1.45%)
Jun 13, 2007 12.94 13.14 12.82 13.13 69,162,848 +0.30(+2.30%)
Jun 12, 2007 13.12 13.18 12.81 12.84 70,736,168 -0.34(-2.59%)
Jun 11, 2007 13.20 13.29 13.10 13.18 52,367,636 -0.05(-0.35%)
Jun 08, 2007 13.00 13.23 12.97 13.22 71,647,968 +0.24(+1.87%)
Jun 07, 2007 13.25 13.30 12.84 12.98 95,591,552 -0.28(-2.13%)
Jun 06, 2007 13.23 13.38 13.20 13.26 51,763,944 -0.04(-0.27%)
Jun 05, 2007 13.47 13.42 13.19 13.30 55,037,568 -0.13(-1.00%)
Jun 04, 2007 13.38 13.47 13.27 13.43 39,384,228 +0.12(+0.91%)
Jun 01, 2007 13.58 13.62 13.21 13.31 69,685,992 -0.27(-1.96%)
May 31, 2007 13.47 13.59 13.45 13.58 59,401,392 +0.12(+0.88%)
May 30, 2007 13.22 13.47 13.21 13.46 61,913,912 +0.16(+1.21%)
May 29, 2007 13.43 13.46 13.28 13.30 45,420,036 -0.09(-0.66%)
May 25, 2007 13.29 13.46 13.28 13.39 41,515,868 +0.11(+0.84%)
May 24, 2007 13.27 13.40 13.19 13.28 57,623,612 +0.00(+0.02%)
May 23, 2007 13.35 13.37 13.23 13.27 45,544,560 -0.01(-0.07%)
May 22, 2007 13.40 13.37 13.21 13.28 47,069,868 -0.04(-0.27%)
May 21, 2007 13.50 13.57 13.28 13.32 78,565,832 -0.18(-1.34%)
May 18, 2007 13.70 13.63 13.43 13.50 80,172,504 -0.05(-0.39%)
May 17, 2007 13.51 13.63 13.45 13.55 69,015,248 +0.04(+0.29%)
May 16, 2007 13.34 13.54 13.27 13.51 110,526,496 +0.25(+1.86%)
May 15, 2007 13.20 13.37 13.17 13.27 61,108,620 +0.12(+0.90%)
May 14, 2007 13.00 13.18 13.02 13.15 67,156,592 +0.14(+1.11%)
May 11, 2007 12.83 13.04 12.83 13.00 52,063,628 +0.22(+1.75%)
May 10, 2007 12.96 13.01 12.78 12.78 50,686,352 -0.18(-1.42%)
May 09, 2007 12.90 13.06 12.87 12.96 49,593,632 +0.07(+0.51%)
May 08, 2007 12.97 12.93 12.84 12.90 56,726,452 -0.11(-0.83%)
May 07, 2007 12.96 13.11 12.96 13.01 47,807,260 +0.04(+0.30%)
May 04, 2007 12.84 13.02 12.75 12.97 72,404,720 +0.19(+1.49%)
May 03, 2007 12.78 12.80 12.63 12.78 79,968,904 +0.07(+0.57%)
May 02, 2007 12.76 12.88 12.68 12.71 73,911,072 -0.05(-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.