Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.43 21.50 21.29 21.46 58,054,636 +0.33(+1.56%)
Aug 30, 2007 20.72 21.50 20.68 21.13 83,778,296 +0.29(+1.39%)
Aug 29, 2007 20.53 20.86 20.50 20.84 58,909,560 +0.40(+1.94%)
Aug 28, 2007 20.75 20.91 20.43 20.45 62,393,444 -0.46(-2.22%)
Aug 27, 2007 20.51 21.01 20.51 20.91 64,569,936 +0.25(+1.20%)
Aug 24, 2007 20.31 20.68 20.22 20.66 50,501,628 +0.31(+1.52%)
Aug 23, 2007 20.50 20.59 20.21 20.35 56,561,020 +0.01(+0.03%)
Aug 22, 2007 20.47 20.49 20.11 20.35 59,200,308 +0.11(+0.53%)
Aug 21, 2007 20.01 20.37 19.96 20.24 59,242,728 +0.23(+1.14%)
Aug 20, 2007 20.12 20.38 19.85 20.01 75,368,720 -0.15(-0.77%)
Aug 17, 2007 20.18 20.48 19.88 20.16 116,690,640 +0.46(+2.35%)
Aug 16, 2007 20.02 20.20 19.22 19.70 153,341,312 -0.42(-2.07%)
Aug 15, 2007 20.27 20.67 20.10 20.12 99,923,736 -0.23(-1.12%)
Aug 14, 2007 20.83 20.96 20.23 20.35 128,434,256 -0.38(-1.85%)
Aug 13, 2007 21.23 21.25 20.70 20.73 107,472,824 -0.38(-1.78%)
Aug 10, 2007 20.84 21.18 20.74 21.11 123,077,672 -0.01(-0.03%)
Aug 09, 2007 20.98 21.83 20.96 21.11 152,245,888 -0.19(-0.88%)
Aug 08, 2007 20.93 21.68 20.84 21.30 287,685,856 +1.34(+6.70%)
Aug 07, 2007 19.85 20.08 19.45 19.96 121,023,608 +0.13(+0.64%)
Aug 06, 2007 19.90 19.97 19.43 19.84 106,119,624 +0.03(+0.14%)
Aug 03, 2007 19.94 20.26 19.79 19.81 76,282,184 -0.45(-2.22%)
Aug 02, 2007 19.98 20.31 19.95 20.26 85,862,880 +0.24(+1.21%)
Aug 01, 2007 19.34 20.05 19.33 20.02 89,860,056 +0.58(+2.97%)
Jul 31, 2007 20.05 20.08 19.44 19.44 79,931,848 -0.39(-1.97%)
Jul 30, 2007 19.50 19.88 19.25 19.83 66,126,248 +0.35(+1.80%)
Jul 27, 2007 19.99 20.07 19.46 19.48 97,885,848 -0.47(-2.36%)
Jul 26, 2007 19.83 20.14 19.55 19.95 112,648,864 -0.16(-0.80%)
Jul 25, 2007 20.17 20.33 19.94 20.11 78,961,744 +0.10(+0.50%)
Jul 24, 2007 20.14 20.41 19.89 20.01 103,480,216 -0.34(-1.65%)
Jul 23, 2007 19.99 20.43 19.96 20.35 94,387,376 +0.45(+2.26%)
Jul 20, 2007 20.12 20.13 19.77 19.90 68,142,200 -0.24(-1.17%)
Jul 19, 2007 20.07 20.17 20.04 20.13 78,998,584 +0.34(+1.70%)
Jul 18, 2007 19.80 19.87 19.42 19.79 71,353,896 -0.20(-0.98%)
Jul 17, 2007 20.07 20.16 19.90 19.99 55,776,212 -0.11(-0.54%)
Jul 16, 2007 19.98 20.17 19.98 20.10 65,893,412 +0.00(+0.00%)
Jul 13, 2007 19.85 20.14 19.84 20.10 83,625,312 +0.06(+0.30%)
Jul 12, 2007 19.42 20.15 18.53 20.04 136,678,784 +0.70(+3.62%)
Jul 11, 2007 18.92 19.36 18.91 19.34 63,026,168 +0.30(+1.59%)
Jul 10, 2007 18.95 19.15 18.89 19.03 58,852,668 -0.09(-0.49%)
Jul 09, 2007 19.10 19.16 19.06 19.13 49,500,352 -0.01(-0.07%)
Jul 06, 2007 19.05 19.16 18.99 19.14 51,338,496 +0.07(+0.35%)
Jul 05, 2007 18.87 19.08 18.79 19.08 57,668,540 +0.18(+0.96%)
Jul 03, 2007 18.81 18.89 18.70 18.89 33,403,066 +0.14(+0.75%)
Jul 02, 2007 18.83 18.87 18.69 18.75 55,048,212 +0.03(+0.14%)
Jun 29, 2007 18.81 18.87 18.59 18.73 66,902,376 +0.00(+0.00%)
Jun 28, 2007 18.63 19.10 18.54 18.73 115,959,696 +0.39(+2.13%)
Jun 27, 2007 18.12 18.36 18.05 18.34 57,118,188 +0.08(+0.44%)
Jun 26, 2007 18.35 18.48 18.15 18.25 79,580,224 +0.08(+0.44%)
Jun 25, 2007 18.05 18.39 17.99 18.17 65,571,848 +0.07(+0.41%)
Jun 22, 2007 18.27 18.48 18.05 18.10 80,509,592 -0.27(-1.46%)
Jun 21, 2007 18.28 18.45 18.09 18.37 75,180,224 +0.08(+0.44%)
Jun 20, 2007 18.41 18.62 18.25 18.29 92,657,760 -0.07(-0.37%)
Jun 19, 2007 18.22 18.42 18.07 18.36 63,100,172 +0.06(+0.33%)
Jun 18, 2007 18.42 18.42 18.18 18.30 67,618,656 -0.12(-0.66%)
Jun 15, 2007 18.18 18.42 18.07 18.42 110,774,960 +0.38(+2.09%)
Jun 14, 2007 17.84 18.13 17.82 18.04 59,403,708 +0.20(+1.13%)
Jun 13, 2007 17.63 17.84 17.39 17.84 64,040,872 +0.32(+1.80%)
Jun 12, 2007 17.56 17.84 17.50 17.52 73,679,880 -0.17(-0.99%)
Jun 11, 2007 17.68 17.84 17.66 17.70 35,635,108 -0.11(-0.60%)
Jun 08, 2007 17.40 17.82 17.37 17.80 70,332,216 +0.42(+2.44%)
Jun 07, 2007 17.78 17.89 17.37 17.38 101,894,536 -0.50(-2.82%)
Jun 06, 2007 18.12 18.21 17.80 17.89 63,752,716 -0.40(-2.21%)
Jun 05, 2007 18.06 18.36 18.06 18.29 88,474,536 +0.13(+0.70%)
Jun 04, 2007 17.97 18.19 17.92 18.16 48,374,908 +0.10(+0.56%)
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.