Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 16.64 16.67 16.26 16.50 16,627,141 +0.12(+0.73%)
Aug 30, 2007 16.46 16.76 16.26 16.38 18,511,296 -0.35(-2.07%)
Aug 29, 2007 16.30 16.74 16.28 16.72 12,732,457 +0.53(+3.27%)
Aug 28, 2007 16.52 16.58 16.17 16.19 14,700,625 -0.46(-2.76%)
Aug 27, 2007 16.86 16.93 16.55 16.65 12,789,072 -0.27(-1.59%)
Aug 24, 2007 16.48 16.94 16.38 16.92 14,462,643 +0.41(+2.48%)
Aug 23, 2007 16.79 16.80 16.40 16.51 13,558,430 -0.15(-0.89%)
Aug 22, 2007 16.72 16.84 16.52 16.66 18,390,588 +0.17(+1.03%)
Aug 21, 2007 16.41 16.67 16.30 16.49 15,945,961 -0.17(-1.02%)
Aug 20, 2007 16.40 16.83 16.23 16.66 20,076,394 +0.42(+2.61%)
Aug 17, 2007 16.30 16.45 15.89 16.23 26,596,484 +0.38(+2.40%)
Aug 16, 2007 16.02 16.18 15.15 15.85 34,087,480 -0.33(-2.05%)
Aug 15, 2007 16.47 16.59 16.12 16.18 19,692,712 -0.28(-1.71%)
Aug 14, 2007 16.88 16.93 16.47 16.47 18,603,952 -0.25(-1.48%)
Aug 13, 2007 17.00 17.15 16.65 16.71 19,258,214 +0.16(+0.98%)
Aug 10, 2007 16.49 16.91 15.90 16.55 30,929,940 -0.10(-0.59%)
Aug 09, 2007 16.71 16.94 16.30 16.65 26,286,354 -0.31(-1.83%)
Aug 08, 2007 16.52 16.96 16.52 16.96 29,051,878 +0.60(+3.67%)
Aug 07, 2007 16.38 16.68 16.03 16.36 26,737,876 -0.13(-0.77%)
Aug 06, 2007 16.72 16.83 15.84 16.49 38,645,068 -0.23(-1.35%)
Aug 03, 2007 16.78 17.00 16.66 16.71 20,336,796 -0.28(-1.66%)
Aug 02, 2007 17.22 17.32 16.80 17.00 23,656,556 -0.10(-0.58%)
Aug 01, 2007 16.79 17.12 16.65 17.10 22,664,352 +0.27(+1.59%)
Jul 31, 2007 17.46 17.46 16.80 16.83 22,413,204 -0.35(-2.01%)
Jul 30, 2007 16.83 17.24 16.76 17.17 21,243,808 +0.56(+3.36%)
Jul 27, 2007 17.14 17.40 16.60 16.62 28,746,564 -0.59(-3.45%)
Jul 26, 2007 17.19 17.50 16.83 17.21 41,741,736 -0.23(-1.34%)
Jul 25, 2007 17.58 18.02 17.16 17.44 73,927,696 -1.04(-5.65%)
Jul 24, 2007 18.72 18.82 18.47 18.49 27,781,182 -0.37(-1.95%)
Jul 23, 2007 19.11 19.18 18.61 18.85 30,740,092 +0.13(+0.68%)
Jul 20, 2007 18.91 19.05 18.66 18.73 14,471,110 -0.25(-1.34%)
Jul 19, 2007 19.16 19.23 18.96 18.98 13,308,230 +0.11(+0.60%)
Jul 18, 2007 18.75 18.91 18.57 18.87 15,835,595 -0.06(-0.30%)
Jul 17, 2007 19.04 19.12 18.86 18.92 11,273,722 -0.08(-0.41%)
Jul 16, 2007 19.08 19.13 18.86 19.00 12,376,283 -0.09(-0.48%)
Jul 13, 2007 19.21 19.21 18.90 19.09 16,771,063 -0.12(-0.62%)
Jul 12, 2007 18.56 19.21 18.38 19.21 28,230,934 +0.83(+4.53%)
Jul 11, 2007 18.28 18.52 18.25 18.38 12,603,107 +0.11(+0.58%)
Jul 10, 2007 18.44 18.41 18.15 18.27 23,972,894 -0.22(-1.18%)
Jul 09, 2007 18.32 18.66 18.32 18.49 15,630,120 +0.27(+1.47%)
Jul 06, 2007 18.14 18.27 18.03 18.22 12,926,056 +0.10(+0.55%)
Jul 05, 2007 18.35 18.32 17.98 18.13 15,157,920 -0.16(-0.85%)
Jul 03, 2007 18.23 18.34 18.22 18.28 4,941,549 +0.10(+0.54%)
Jul 02, 2007 18.20 18.22 18.10 18.18 8,361,431 +0.15(+0.82%)
Jun 29, 2007 18.14 18.25 17.89 18.03 12,010,137 -0.11(-0.58%)
Jun 28, 2007 18.18 18.22 17.98 18.14 11,427,817 +0.10(+0.55%)
Jun 27, 2007 17.86 18.07 17.72 18.04 13,744,072 +0.12(+0.67%)
Jun 26, 2007 18.18 18.28 17.79 17.92 20,320,218 -0.19(-1.05%)
Jun 25, 2007 18.00 18.32 17.97 18.11 15,031,035 +0.12(+0.67%)
Jun 22, 2007 18.10 18.17 17.96 17.99 19,974,958 -0.14(-0.78%)
Jun 21, 2007 18.07 18.33 17.96 18.13 32,582,714 +0.06(+0.35%)
Jun 20, 2007 18.51 18.62 18.03 18.07 21,136,842 -0.27(-1.46%)
Jun 19, 2007 18.35 18.37 17.89 18.34 30,360,966 -0.17(-0.92%)
Jun 18, 2007 18.63 18.63 18.43 18.51 16,070,495 -0.08(-0.46%)
Jun 15, 2007 18.44 18.82 18.42 18.59 22,753,936 +0.23(+1.23%)
Jun 14, 2007 18.33 18.53 18.32 18.37 12,968,632 +0.01(+0.08%)
Jun 13, 2007 17.97 18.37 17.91 18.35 17,745,960 +0.49(+2.77%)
Jun 12, 2007 18.27 18.28 17.85 17.86 18,628,036 -0.45(-2.47%)
Jun 11, 2007 18.10 18.40 18.03 18.31 17,091,224 +0.25(+1.37%)
Jun 08, 2007 17.72 18.07 17.65 18.06 18,216,336 +0.31(+1.75%)
Jun 07, 2007 18.11 18.22 17.73 17.75 19,887,024 -0.37(-2.03%)
Jun 06, 2007 18.07 18.15 17.82 18.12 20,181,274 -0.05(-0.27%)
Jun 05, 2007 18.21 18.42 18.01 18.17 23,932,282 -0.16(-0.89%)
Jun 04, 2007 18.21 18.52 17.99 18.33 24,866,784 +0.23(+1.25%)
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.