Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.64 13.73 13.52 13.73 75,069,744 +0.12(+0.92%)
Oct 30, 2007 13.69 13.71 13.59 13.60 55,460,576 -0.11(-0.79%)
Oct 29, 2007 13.69 13.79 13.58 13.71 55,822,244 +0.09(+0.68%)
Oct 26, 2007 13.57 13.64 13.38 13.62 61,403,500 +0.15(+1.12%)
Oct 25, 2007 13.64 13.72 13.33 13.47 71,949,600 -0.18(-1.32%)
Oct 24, 2007 13.76 13.76 13.25 13.65 91,757,944 -0.15(-1.12%)
Oct 23, 2007 13.63 13.85 13.54 13.80 84,288,992 +0.28(+2.06%)
Oct 22, 2007 13.46 13.63 13.41 13.52 61,506,332 -0.07(-0.48%)
Oct 19, 2007 13.70 13.76 13.48 13.59 84,540,120 -0.14(-1.05%)
Oct 18, 2007 13.75 13.91 13.70 13.73 64,092,804 -0.04(-0.29%)
Oct 17, 2007 13.98 13.98 13.58 13.77 68,488,224 +0.04(+0.26%)
Oct 16, 2007 13.86 14.03 13.71 13.74 76,098,160 -0.12(-0.88%)
Oct 15, 2007 13.80 14.03 13.80 13.86 57,342,588 -0.03(-0.24%)
Oct 12, 2007 13.77 13.91 13.71 13.89 44,845,576 +0.22(+1.63%)
Oct 11, 2007 13.80 13.98 13.63 13.67 62,229,712 -0.05(-0.34%)
Oct 10, 2007 13.78 13.86 13.70 13.71 49,447,176 -0.08(-0.55%)
Oct 09, 2007 13.74 13.85 13.70 13.79 43,545,636 +0.02(+0.12%)
Oct 08, 2007 13.80 13.86 13.72 13.77 27,378,058 -0.07(-0.50%)
Oct 05, 2007 13.83 13.87 13.72 13.84 46,056,608 +0.05(+0.36%)
Oct 04, 2007 13.77 13.85 13.74 13.79 45,307,104 +0.02(+0.17%)
Oct 03, 2007 13.81 13.89 13.71 13.77 54,201,748 -0.16(-1.16%)
Oct 02, 2007 13.91 13.94 13.84 13.93 49,552,296 +0.06(+0.43%)
Oct 01, 2007 13.93 13.96 13.81 13.87 65,270,576 -0.03(-0.19%)
Sep 28, 2007 13.97 14.06 13.83 13.90 71,202,488 -0.17(-1.21%)
Sep 27, 2007 14.04 14.11 13.89 14.07 66,455,364 +0.00(+0.00%)
Sep 26, 2007 14.05 14.11 14.03 14.07 58,078,240 +0.09(+0.61%)
Sep 25, 2007 13.87 14.00 13.86 13.98 74,447,168 +0.10(+0.71%)
Sep 24, 2007 13.98 14.09 13.86 13.88 94,502,720 -0.09(-0.61%)
Sep 21, 2007 13.96 14.04 13.81 13.97 105,908,480 +0.16(+1.19%)
Sep 20, 2007 13.70 13.94 13.70 13.81 87,950,392 +0.15(+1.08%)
Sep 19, 2007 13.40 13.77 13.40 13.66 111,856,864 +0.25(+1.84%)
Sep 18, 2007 13.21 13.42 13.16 13.41 74,565,032 +0.27(+2.08%)
Sep 17, 2007 13.24 13.32 13.13 13.14 76,189,496 -0.14(-1.09%)
Sep 14, 2007 13.39 13.38 13.18 13.28 56,634,476 -0.11(-0.81%)
Sep 13, 2007 13.12 13.43 12.86 13.39 81,669,304 +0.30(+2.28%)
Sep 12, 2007 13.08 13.18 12.98 13.09 55,229,512 +0.02(+0.13%)
Sep 11, 2007 12.83 13.09 12.83 13.08 60,954,396 +0.34(+2.66%)
Sep 10, 2007 12.85 12.93 12.65 12.74 50,238,012 +0.02(+0.13%)
Sep 07, 2007 12.95 12.97 12.69 12.72 68,389,280 -0.33(-2.54%)
Sep 06, 2007 13.09 13.17 12.95 13.05 77,025,576 +0.00(+0.03%)
Sep 05, 2007 13.17 13.17 12.92 13.05 64,926,040 -0.18(-1.37%)
Sep 04, 2007 13.11 13.27 13.08 13.23 53,991,896 +0.13(+1.03%)
Aug 31, 2007 13.17 13.23 12.96 13.10 52,350,176 +0.04(+0.28%)
Aug 30, 2007 13.10 13.20 13.00 13.06 45,514,412 -0.14(-1.09%)
Aug 29, 2007 12.94 13.22 12.84 13.20 54,913,204 +0.46(+3.63%)
Aug 28, 2007 13.06 13.11 12.74 12.74 60,470,040 -0.43(-3.27%)
Aug 27, 2007 13.17 13.27 13.14 13.17 37,002,216 -0.09(-0.64%)
Aug 24, 2007 13.19 13.28 13.13 13.26 47,160,488 +0.09(+0.65%)
Aug 23, 2007 12.99 13.21 12.99 13.17 56,852,756 +0.11(+0.80%)
Aug 22, 2007 12.90 13.10 12.65 13.07 59,536,948 +0.34(+2.66%)
Aug 21, 2007 12.60 12.91 12.54 12.73 55,955,588 +0.03(+0.26%)
Aug 20, 2007 13.02 13.08 12.59 12.70 55,555,256 -0.13(-1.02%)
Aug 17, 2007 12.72 12.85 12.40 12.83 108,137,560 +0.37(+2.98%)
Aug 16, 2007 12.35 12.56 12.00 12.46 117,455,224 -0.02(-0.18%)
Aug 15, 2007 12.56 12.68 12.15 12.48 86,921,624 -0.09(-0.71%)
Aug 14, 2007 12.84 12.96 12.57 12.57 61,692,648 -0.27(-2.10%)
Aug 13, 2007 12.88 13.01 12.70 12.84 56,267,024 +0.07(+0.54%)
Aug 10, 2007 12.83 12.91 12.54 12.77 76,674,760 -0.12(-0.97%)
Aug 09, 2007 13.08 13.20 12.81 12.89 103,650,360 -0.36(-2.73%)
Aug 08, 2007 13.27 13.36 12.97 13.25 81,841,008 -0.04(-0.27%)
Aug 07, 2007 13.19 13.39 13.07 13.29 73,972,576 +0.07(+0.50%)
Aug 06, 2007 12.96 13.26 12.93 13.22 72,014,480 +0.19(+1.44%)
Aug 03, 2007 13.15 13.34 12.99 13.04 77,789,912 -0.30(-2.25%)
Aug 02, 2007 13.16 13.43 13.11 13.34 62,873,876 +0.12(+0.92%)
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.