Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.22 13.25 13.02 13.03 112,645,368 -0.14(-1.05%)
Jul 30, 2007 13.32 13.32 13.04 13.16 91,687,528 -0.02(-0.13%)
Jul 27, 2007 13.42 13.46 13.18 13.18 96,081,920 -0.20(-1.49%)
Jul 26, 2007 13.71 13.71 13.35 13.38 120,025,728 -0.35(-2.54%)
Jul 25, 2007 13.81 13.91 13.70 13.73 81,939,408 -0.06(-0.44%)
Jul 24, 2007 13.83 13.93 13.78 13.79 77,060,680 -0.08(-0.56%)
Jul 23, 2007 13.83 14.02 13.79 13.87 72,277,648 +0.07(+0.52%)
Jul 20, 2007 13.89 13.93 13.78 13.79 87,236,024 -0.05(-0.36%)
Jul 19, 2007 13.97 13.98 13.81 13.84 93,272,600 -0.08(-0.56%)
Jul 18, 2007 13.95 14.02 13.70 13.92 204,501,952 -0.46(-3.20%)
Jul 17, 2007 14.43 14.49 14.36 14.38 63,554,756 -0.07(-0.46%)
Jul 16, 2007 14.30 14.46 14.30 14.45 41,330,516 +0.09(+0.66%)
Jul 13, 2007 14.39 14.45 14.28 14.35 54,496,812 -0.04(-0.27%)
Jul 12, 2007 14.16 14.40 14.06 14.39 95,905,872 +0.29(+2.08%)
Jul 11, 2007 14.13 14.25 14.06 14.10 79,232,616 -0.07(-0.51%)
Jul 10, 2007 14.32 14.34 14.14 14.17 78,455,536 -0.17(-1.16%)
Jul 09, 2007 14.37 14.39 14.28 14.34 44,633,280 -0.02(-0.15%)
Jul 06, 2007 14.33 14.38 14.24 14.36 47,850,820 +0.01(+0.08%)
Jul 05, 2007 14.32 14.46 14.25 14.35 52,023,652 +0.05(+0.35%)
Jul 03, 2007 14.27 14.38 14.28 14.30 31,160,548 +0.04(+0.31%)
Jul 02, 2007 14.22 14.27 14.15 14.25 59,837,696 +0.09(+0.63%)
Jun 29, 2007 14.21 14.28 14.05 14.17 80,031,584 -0.03(-0.23%)
Jun 28, 2007 14.19 14.31 14.13 14.20 61,223,408 +0.01(+0.08%)
Jun 27, 2007 14.14 14.27 14.06 14.19 58,781,124 +0.01(+0.08%)
Jun 26, 2007 14.12 14.26 14.05 14.18 72,872,952 +0.11(+0.75%)
Jun 25, 2007 14.12 14.27 14.02 14.07 63,906,568 +0.01(+0.08%)
Jun 22, 2007 14.35 14.34 14.06 14.06 112,556,488 -0.30(-2.08%)
Jun 21, 2007 14.24 14.39 14.11 14.36 94,737,296 +0.12(+0.82%)
Jun 20, 2007 14.62 14.62 14.23 14.24 106,785,920 -0.28(-1.91%)
Jun 19, 2007 14.54 14.66 14.46 14.52 88,886,320 -0.03(-0.19%)
Jun 18, 2007 14.68 14.70 14.48 14.55 66,031,636 -0.12(-0.79%)
Jun 15, 2007 14.69 14.78 14.61 14.66 97,380,264 +0.04(+0.30%)
Jun 14, 2007 14.55 14.76 14.54 14.62 65,380,752 +0.02(+0.15%)
Jun 13, 2007 14.52 14.62 14.38 14.60 77,593,360 +0.13(+0.92%)
Jun 12, 2007 14.53 14.64 14.45 14.47 62,493,660 -0.14(-0.99%)
Jun 11, 2007 14.68 14.70 14.58 14.61 48,726,684 -0.08(-0.57%)
Jun 08, 2007 14.60 14.71 14.49 14.69 53,107,580 +0.13(+0.88%)
Jun 07, 2007 14.84 14.84 14.54 14.57 93,114,104 -0.28(-1.87%)
Jun 06, 2007 14.99 15.14 14.78 14.84 94,317,032 -0.27(-1.80%)
Jun 05, 2007 15.17 15.26 15.03 15.11 73,731,496 -0.13(-0.87%)
Jun 04, 2007 15.34 15.36 15.21 15.25 51,223,152 -0.09(-0.58%)
Jun 01, 2007 15.21 15.35 15.20 15.34 64,038,148 +0.11(+0.69%)
May 31, 2007 15.15 15.31 15.15 15.23 62,414,828 +0.04(+0.29%)
May 30, 2007 15.27 15.27 15.01 15.19 70,058,720 -0.08(-0.54%)
May 29, 2007 15.25 15.30 15.20 15.27 47,893,960 +0.02(+0.11%)
May 25, 2007 15.11 15.26 15.09 15.25 48,494,680 +0.14(+0.92%)
May 24, 2007 15.12 15.22 15.06 15.11 56,878,508 -0.03(-0.22%)
May 23, 2007 15.19 15.26 15.10 15.15 61,020,396 -0.02(-0.11%)
May 22, 2007 15.14 15.29 15.09 15.16 58,829,020 -0.03(-0.18%)
May 21, 2007 15.18 15.25 15.17 15.19 76,922,448 -0.01(-0.07%)
May 18, 2007 15.17 15.22 15.13 15.20 58,974,548 +0.04(+0.29%)
May 17, 2007 15.12 15.17 15.08 15.16 43,573,520 +0.02(+0.15%)
May 16, 2007 15.10 15.17 15.02 15.14 61,375,820 +0.12(+0.81%)
May 15, 2007 15.01 15.14 15.00 15.01 62,679,672 -0.07(-0.48%)
May 14, 2007 14.98 15.16 14.96 15.09 46,308,636 +0.11(+0.70%)
May 11, 2007 14.82 15.01 14.82 14.98 42,094,648 +0.13(+0.90%)
May 10, 2007 14.97 15.01 14.83 14.85 55,194,264 -0.20(-1.33%)
May 09, 2007 15.03 15.11 14.96 15.05 62,593,968 -0.11(-0.69%)
May 08, 2007 15.11 15.18 15.06 15.15 60,196,088 -0.02(-0.11%)
May 07, 2007 14.99 15.18 14.93 15.17 105,502,536 +0.17(+1.11%)
May 04, 2007 14.91 15.09 14.85 15.00 75,424,056 +0.12(+0.78%)
May 03, 2007 14.74 14.94 14.73 14.89 80,227,736 +0.15(+1.02%)
May 02, 2007 14.74 14.83 14.61 14.74 60,067,712 +0.01(+0.04%)
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.