Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.17 17.33 17.15 17.30 84,131,072 +0.32(+1.86%)
Aug 30, 2007 16.73 17.21 16.72 16.98 102,582,992 +0.13(+0.76%)
Aug 29, 2007 16.32 16.93 16.27 16.85 122,284,208 +0.76(+4.72%)
Aug 28, 2007 16.29 16.46 16.07 16.09 83,654,432 -0.33(-2.00%)
Aug 27, 2007 16.60 16.60 16.37 16.42 68,185,848 -0.23(-1.37%)
Aug 24, 2007 16.25 16.71 16.17 16.65 76,965,232 +0.38(+2.31%)
Aug 23, 2007 16.32 16.34 16.12 16.27 57,483,444 +0.05(+0.33%)
Aug 22, 2007 16.19 16.25 16.08 16.22 76,207,136 +0.17(+1.09%)
Aug 21, 2007 16.06 16.15 15.93 16.05 86,405,136 -0.15(-0.91%)
Aug 20, 2007 15.99 16.32 15.89 16.19 85,375,920 +0.28(+1.73%)
Aug 17, 2007 16.05 16.12 15.68 15.92 140,448,992 +0.40(+2.60%)
Aug 16, 2007 15.60 15.85 14.84 15.52 176,209,360 -0.08(-0.52%)
Aug 15, 2007 15.97 16.11 15.59 15.60 94,158,280 -0.39(-2.44%)
Aug 14, 2007 16.16 16.38 15.97 15.99 82,574,688 -0.15(-0.92%)
Aug 13, 2007 16.25 16.34 16.09 16.13 75,120,280 +0.03(+0.17%)
Aug 10, 2007 16.02 16.35 15.78 16.11 102,181,760 +0.04(+0.25%)
Aug 09, 2007 16.34 16.62 16.07 16.07 106,650,064 -0.51(-3.08%)
Aug 08, 2007 16.34 16.64 16.24 16.58 112,783,464 +0.37(+2.28%)
Aug 07, 2007 16.15 16.34 15.95 16.21 89,105,296 -0.00(-0.00%)
Aug 06, 2007 16.15 16.25 15.97 16.21 95,427,272 +0.15(+0.92%)
Aug 03, 2007 16.17 16.45 16.04 16.06 114,941,856 -0.26(-1.60%)
Aug 02, 2007 15.97 16.41 15.85 16.32 111,459,736 +0.34(+2.10%)
Aug 01, 2007 15.82 16.09 15.60 15.99 138,102,752 +0.12(+0.76%)
Jul 31, 2007 16.19 16.24 15.85 15.87 91,740,448 -0.15(-0.96%)
Jul 30, 2007 15.87 16.22 15.82 16.02 103,404,312 +0.21(+1.32%)
Jul 27, 2007 16.05 16.15 15.80 15.81 118,114,968 -0.31(-1.92%)
Jul 26, 2007 16.35 16.42 15.87 16.12 129,101,576 -0.34(-2.04%)
Jul 25, 2007 16.58 16.60 16.37 16.46 75,640,696 -0.02(-0.12%)
Jul 24, 2007 16.40 16.72 16.40 16.48 102,049,880 -0.13(-0.77%)
Jul 23, 2007 16.54 16.77 16.50 16.60 83,983,160 +0.11(+0.69%)
Jul 20, 2007 16.99 16.99 16.44 16.49 142,334,000 -0.48(-2.81%)
Jul 19, 2007 16.88 17.01 16.85 16.97 93,180,992 +0.13(+0.80%)
Jul 18, 2007 16.77 17.02 16.66 16.83 200,115,824 -0.85(-4.82%)
Jul 17, 2007 17.50 17.81 17.45 17.69 180,773,664 +0.26(+1.46%)
Jul 16, 2007 17.42 17.49 17.35 17.43 74,473,320 -0.01(-0.08%)
Jul 13, 2007 17.32 17.46 17.25 17.44 95,536,208 -0.02(-0.12%)
Jul 12, 2007 16.62 17.46 16.50 17.46 200,529,728 +0.96(+5.82%)
Jul 11, 2007 16.67 16.72 16.42 16.50 83,435,904 -0.27(-1.60%)
Jul 10, 2007 16.64 16.91 16.62 16.77 96,642,816 +0.01(+0.04%)
Jul 09, 2007 16.66 16.81 16.65 16.77 113,607,328 +0.19(+1.13%)
Jul 06, 2007 16.47 16.69 16.46 16.58 76,535,864 +0.05(+0.32%)
Jul 05, 2007 16.44 16.58 16.41 16.52 54,613,948 +0.01(+0.04%)
Jul 03, 2007 16.33 16.52 16.30 16.52 43,479,480 +0.21(+1.32%)
Jul 02, 2007 16.04 16.32 16.03 16.30 72,818,064 +0.36(+2.23%)
Jun 29, 2007 16.09 16.26 15.82 15.95 75,379,544 -0.12(-0.75%)
Jun 28, 2007 16.21 16.23 16.03 16.07 70,956,216 +0.09(+0.55%)
Jun 27, 2007 15.64 16.02 15.64 15.98 75,623,840 +0.28(+1.75%)
Jun 26, 2007 15.84 15.93 15.68 15.70 73,396,056 -0.07(-0.43%)
Jun 25, 2007 15.95 16.05 15.65 15.77 74,572,128 -0.15(-0.93%)
Jun 22, 2007 16.25 16.27 15.91 15.92 106,100,704 -0.40(-2.43%)
Jun 21, 2007 16.03 16.38 15.98 16.32 83,591,696 +0.24(+1.46%)
Jun 20, 2007 16.27 16.36 16.05 16.08 94,614,392 -0.11(-0.66%)
Jun 19, 2007 16.15 16.42 16.09 16.19 99,991,200 -0.05(-0.29%)
Jun 18, 2007 16.24 16.33 15.99 16.23 85,048,248 -0.05(-0.29%)
Jun 15, 2007 16.11 16.29 15.99 16.28 238,099,296 +0.68(+4.35%)
Jun 14, 2007 15.21 15.80 15.20 15.60 127,565,296 +0.37(+2.46%)
Jun 13, 2007 14.96 15.37 14.91 15.23 112,303,152 +0.32(+2.13%)
Jun 12, 2007 14.68 15.11 14.67 14.91 88,924,792 +0.18(+1.23%)
Jun 11, 2007 14.61 14.83 14.57 14.73 61,043,380 +0.07(+0.46%)
Jun 08, 2007 14.41 14.70 14.34 14.66 90,788,176 +0.35(+2.44%)
Jun 07, 2007 14.32 14.53 14.30 14.31 97,419,384 -0.12(-0.84%)
Jun 06, 2007 14.70 14.76 14.41 14.43 102,806,176 -0.32(-2.14%)
Jun 05, 2007 14.86 14.94 14.68 14.75 83,269,064 -0.13(-0.90%)
Jun 04, 2007 14.94 15.14 14.86 14.88 71,739,824 -0.13(-0.89%)
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.