Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.29 15.84 14.86 14.93 38,656,040 -0.35(-2.30%)
Jul 30, 2007 14.53 15.33 14.40 15.29 35,473,736 +0.98(+6.86%)
Jul 27, 2007 14.73 14.85 14.12 14.31 26,485,476 -0.44(-2.96%)
Jul 26, 2007 14.70 14.93 14.14 14.74 39,106,032 -0.22(-1.48%)
Jul 25, 2007 14.86 15.21 14.66 14.96 38,808,816 +0.22(+1.47%)
Jul 24, 2007 15.37 15.37 14.61 14.75 36,742,404 -0.82(-5.27%)
Jul 23, 2007 15.37 15.70 15.36 15.57 17,545,476 +0.22(+1.40%)
Jul 20, 2007 15.51 15.69 15.11 15.35 39,925,516 -0.20(-1.28%)
Jul 19, 2007 15.87 16.02 15.54 15.55 41,135,816 -0.13(-0.83%)
Jul 18, 2007 15.59 15.75 15.47 15.68 23,112,232 -0.04(-0.24%)
Jul 17, 2007 15.94 16.01 15.61 15.72 21,424,970 -0.04(-0.28%)
Jul 16, 2007 15.60 16.05 15.60 15.76 30,321,750 +0.05(+0.30%)
Jul 13, 2007 15.58 16.22 15.42 15.71 68,585,728 +0.12(+0.80%)
Jul 12, 2007 14.67 15.65 14.61 15.59 62,689,144 +1.07(+7.37%)
Jul 11, 2007 14.77 14.85 14.45 14.52 32,846,080 -0.19(-1.26%)
Jul 10, 2007 14.91 14.93 14.55 14.71 25,972,538 -0.27(-1.78%)
Jul 09, 2007 15.04 15.27 14.87 14.97 21,117,076 -0.06(-0.42%)
Jul 06, 2007 15.03 15.12 14.82 15.04 20,518,356 +0.02(+0.12%)
Jul 05, 2007 15.14 15.23 14.92 15.02 18,937,432 -0.05(-0.31%)
Jul 03, 2007 15.51 15.55 15.04 15.06 14,242,039 -0.37(-2.39%)
Jul 02, 2007 15.37 15.56 15.32 15.43 30,003,390 +0.03(+0.19%)
Jun 29, 2007 15.42 15.53 15.21 15.40 27,925,250 +0.10(+0.66%)
Jun 28, 2007 15.16 15.39 14.97 15.30 21,222,210 +0.16(+1.07%)
Jun 27, 2007 15.03 15.28 14.66 15.14 34,535,496 +0.11(+0.75%)
Jun 26, 2007 15.18 15.36 14.86 15.03 47,553,024 -0.01(-0.08%)
Jun 25, 2007 15.70 15.70 14.92 15.04 41,662,792 -0.60(-3.85%)
Jun 22, 2007 15.25 15.64 15.25 15.64 49,766,756 +0.35(+2.27%)
Jun 21, 2007 15.17 15.32 14.69 15.30 62,278,268 +0.11(+0.75%)
Jun 20, 2007 15.43 15.73 15.12 15.18 63,585,796 -0.17(-1.10%)
Jun 19, 2007 15.25 15.53 15.00 15.35 58,230,092 +0.06(+0.40%)
Jun 18, 2007 14.80 15.31 14.70 15.29 65,892,176 +0.65(+4.42%)
Jun 15, 2007 14.14 14.70 14.13 14.64 51,652,288 +0.68(+4.90%)
Jun 14, 2007 13.94 14.18 13.75 13.96 32,809,342 -0.00(-0.01%)
Jun 13, 2007 13.62 14.07 13.52 13.96 55,908,644 +0.46(+3.43%)
Jun 12, 2007 13.16 13.58 13.07 13.50 54,714,536 +0.34(+2.62%)
Jun 11, 2007 13.39 13.59 13.01 13.15 45,648,560 -0.18(-1.38%)
Jun 08, 2007 12.96 13.67 12.55 13.33 71,688,080 +0.39(+2.99%)
Jun 07, 2007 13.65 13.85 12.83 12.95 67,407,688 -0.71(-5.18%)
Jun 06, 2007 13.75 13.78 13.54 13.65 24,384,606 -0.20(-1.46%)
Jun 05, 2007 14.00 14.02 13.62 13.86 40,675,940 -0.19(-1.36%)
Jun 04, 2007 13.98 14.09 13.90 14.05 15,820,539 +0.01(+0.10%)
Jun 01, 2007 14.12 14.14 13.90 14.03 33,956,068 +0.14(+1.04%)
May 31, 2007 13.88 14.24 13.75 13.89 58,930,296 +0.22(+1.64%)
May 30, 2007 13.23 13.71 13.24 13.66 49,625,328 +0.29(+2.13%)
May 29, 2007 13.17 13.56 13.10 13.38 63,340,084 +0.46(+3.59%)
May 25, 2007 12.95 13.02 12.84 12.92 15,642,694 +0.01(+0.06%)
May 24, 2007 13.09 13.15 12.78 12.91 31,352,836 -0.11(-0.82%)
May 23, 2007 13.09 13.33 12.94 13.01 47,139,124 +0.13(+1.01%)
May 22, 2007 13.09 13.09 12.84 12.88 17,634,178 -0.07(-0.56%)
May 21, 2007 12.75 13.12 12.71 12.96 29,669,858 +0.14(+1.06%)
May 18, 2007 12.68 12.84 12.53 12.82 26,515,796 +0.18(+1.44%)
May 17, 2007 12.66 12.82 12.56 12.64 16,321,762 -0.01(-0.07%)
May 16, 2007 12.49 12.70 12.40 12.65 23,779,326 +0.07(+0.55%)
May 15, 2007 12.58 12.85 12.45 12.58 24,776,786 +0.01(+0.07%)
May 14, 2007 12.86 12.96 12.50 12.57 42,202,832 -0.32(-2.51%)
May 11, 2007 12.91 13.21 12.56 12.89 64,332,292 +0.00(+0.01%)
May 10, 2007 13.03 13.30 12.82 12.89 53,806,944 -0.07(-0.52%)
May 09, 2007 12.72 13.22 12.66 12.96 45,068,024 +0.23(+1.82%)
May 08, 2007 12.60 12.74 12.40 12.73 34,976,604 +0.27(+2.19%)
May 07, 2007 12.42 12.89 12.34 12.46 47,689,132 -0.05(-0.41%)
May 04, 2007 12.52 12.63 12.26 12.51 48,398,704 -0.01(-0.12%)
May 03, 2007 11.79 12.55 11.75 12.52 91,531,536 +0.79(+6.70%)
May 02, 2007 11.67 12.09 11.54 11.73 172,753,264 +1.07(+10.01%)
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.