Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 12.86 13.24 12.78 13.21 108,416,208 +0.35(+2.73%)
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%)
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.