Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.97 17.20 15.94 16.05 69,122,856 +0.06(+0.39%)
Sep 27, 2007 16.20 16.20 15.96 15.99 76,442,264 -0.09(-0.58%)
Sep 26, 2007 16.13 16.36 16.02 16.09 110,537,824 +0.01(+0.08%)
Sep 25, 2007 16.04 16.25 15.99 16.07 80,821,640 -0.06(-0.35%)
Sep 24, 2007 16.13 16.29 16.03 16.13 81,077,328 +0.07(+0.42%)
Sep 21, 2007 16.15 16.17 15.99 16.06 113,400,720 +0.04(+0.23%)
Sep 20, 2007 15.84 16.12 15.82 16.02 83,197,752 +0.08(+0.51%)
Sep 19, 2007 15.91 16.01 15.79 15.94 111,324,776 +0.17(+1.06%)
Sep 18, 2007 15.49 15.82 15.45 15.78 116,054,336 +0.35(+2.25%)
Sep 17, 2007 15.44 15.57 15.37 15.43 74,528,008 -0.05(-0.32%)
Sep 14, 2007 15.48 15.64 15.27 15.48 107,223,048 -0.26(-1.66%)
Sep 13, 2007 15.87 15.92 15.68 15.74 104,683,848 -0.07(-0.43%)
Sep 12, 2007 15.84 16.05 15.73 15.81 97,967,968 -0.12(-0.78%)
Sep 11, 2007 15.84 16.07 15.68 15.93 99,491,240 +0.19(+1.22%)
Sep 10, 2007 16.09 16.28 15.67 15.74 172,862,496 -0.07(-0.47%)
Sep 07, 2007 15.95 15.98 15.68 15.81 105,231,656 -0.42(-2.60%)
Sep 06, 2007 16.15 16.28 16.07 16.23 79,721,296 +0.10(+0.62%)
Sep 05, 2007 16.14 16.27 16.01 16.14 95,994,248 -0.12(-0.73%)
Sep 04, 2007 16.03 16.41 15.99 16.25 124,939,720 +0.27(+1.67%)
Aug 31, 2007 15.87 16.02 15.85 15.99 91,022,768 +0.29(+1.86%)
Aug 30, 2007 15.46 15.91 15.45 15.69 110,986,192 +0.12(+0.76%)
Aug 29, 2007 15.08 15.64 15.04 15.58 132,301,264 +0.70(+4.72%)
Aug 28, 2007 15.05 15.22 14.86 14.88 90,507,088 -0.30(-2.00%)
Aug 27, 2007 15.34 15.34 15.13 15.18 73,771,376 -0.21(-1.37%)
Aug 24, 2007 15.02 15.45 14.94 15.39 83,269,928 +0.35(+2.31%)
Aug 23, 2007 15.08 15.10 14.90 15.04 62,192,268 +0.05(+0.33%)
Aug 22, 2007 14.96 15.02 14.86 14.99 82,449,728 +0.16(+1.09%)
Aug 21, 2007 14.84 14.93 14.72 14.83 93,483,120 -0.14(-0.91%)
Aug 20, 2007 14.78 15.08 14.69 14.97 92,369,584 +0.25(+1.73%)
Aug 17, 2007 14.84 14.90 14.49 14.71 151,954,032 +0.37(+2.60%)
Aug 16, 2007 14.42 14.65 13.71 14.34 190,643,744 -0.07(-0.52%)
Aug 15, 2007 14.76 14.89 14.41 14.42 101,871,360 -0.36(-2.44%)
Aug 14, 2007 14.94 15.14 14.76 14.78 89,338,888 -0.14(-0.92%)
Aug 13, 2007 15.02 15.10 14.88 14.91 81,273,840 +0.02(+0.17%)
Aug 10, 2007 14.81 15.11 14.59 14.89 110,552,104 +0.04(+0.25%)
Aug 09, 2007 15.10 15.36 14.85 14.85 115,386,424 -0.47(-3.08%)
Aug 08, 2007 15.10 15.38 15.01 15.32 122,022,248 +0.34(+2.28%)
Aug 07, 2007 14.92 15.10 14.74 14.98 96,404,456 +0.00(+0.00%)
Aug 06, 2007 14.93 15.02 14.76 14.98 103,244,312 +0.14(+0.92%)
Aug 03, 2007 14.95 15.20 14.83 14.84 124,357,448 -0.24(-1.60%)
Aug 02, 2007 14.76 15.17 14.65 15.09 120,590,088 +0.31(+2.10%)
Aug 01, 2007 14.63 14.88 14.42 14.78 149,415,600 +0.11(+0.76%)
Jul 31, 2007 14.96 15.01 14.65 14.66 99,255,472 -0.14(-0.96%)
Jul 30, 2007 14.66 14.99 14.62 14.81 111,874,792 +0.19(+1.32%)
Jul 27, 2007 14.83 14.93 14.61 14.61 127,790,488 -0.29(-1.92%)
Jul 26, 2007 15.11 15.17 14.67 14.90 139,677,072 -0.31(-2.04%)
Jul 25, 2007 15.32 15.35 15.13 15.21 81,836,896 -0.02(-0.12%)
Jul 24, 2007 15.15 15.46 15.15 15.23 110,409,416 -0.12(-0.77%)
Jul 23, 2007 15.28 15.50 15.25 15.35 90,862,736 +0.11(+0.69%)
Jul 20, 2007 15.71 15.71 15.20 15.24 153,993,456 -0.44(-2.81%)
Jul 19, 2007 15.60 15.72 15.58 15.68 100,814,024 +0.12(+0.80%)
Jul 18, 2007 15.50 15.73 15.40 15.56 216,508,544 -0.79(-4.82%)
Jul 17, 2007 16.18 16.46 16.13 16.35 195,581,952 +0.24(+1.46%)
Jul 16, 2007 16.10 16.17 16.04 16.11 80,573,888 -0.01(-0.08%)
Jul 13, 2007 16.01 16.14 15.94 16.12 103,362,168 -0.02(-0.12%)
Jul 12, 2007 15.37 16.14 15.25 16.14 216,956,352 +0.89(+5.82%)
Jul 11, 2007 15.41 15.46 15.18 15.25 90,270,656 -0.25(-1.60%)
Jul 10, 2007 15.38 15.63 15.37 15.50 104,559,432 +0.01(+0.04%)
Jul 09, 2007 15.40 15.53 15.39 15.50 122,913,608 +0.17(+1.13%)
Jul 06, 2007 15.22 15.43 15.22 15.32 82,805,392 +0.05(+0.33%)
Jul 05, 2007 15.20 15.33 15.17 15.27 59,087,712 +0.01(+0.04%)
Jul 03, 2007 15.09 15.27 15.06 15.27 47,041,152 +0.20(+1.32%)
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.