Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.28 12.31 12.09 12.10 121,295,096 -0.13(-1.05%)
Jul 30, 2007 12.37 12.37 12.11 12.22 98,727,960 -0.02(-0.13%)
Jul 27, 2007 12.46 12.50 12.24 12.24 103,459,784 -0.19(-1.49%)
Jul 26, 2007 12.73 12.73 12.40 12.43 129,242,176 -0.32(-2.54%)
Jul 25, 2007 12.83 12.91 12.72 12.75 88,231,304 -0.06(-0.44%)
Jul 24, 2007 12.84 12.93 12.80 12.81 82,977,960 -0.07(-0.56%)
Jul 23, 2007 12.84 13.02 12.81 12.88 77,827,656 +0.07(+0.52%)
Jul 20, 2007 12.90 12.93 12.80 12.81 93,934,640 -0.05(-0.36%)
Jul 19, 2007 12.98 12.99 12.83 12.86 100,434,752 -0.07(-0.56%)
Jul 18, 2007 12.96 13.02 12.72 12.93 220,205,104 -0.43(-3.20%)
Jul 17, 2007 13.40 13.45 13.34 13.36 68,434,952 -0.06(-0.46%)
Jul 16, 2007 13.28 13.43 13.28 13.42 44,504,172 +0.09(+0.66%)
Jul 13, 2007 13.36 13.42 13.26 13.33 58,681,476 -0.04(-0.27%)
Jul 12, 2007 13.15 13.38 13.06 13.37 103,270,224 +0.27(+2.08%)
Jul 11, 2007 13.13 13.23 13.06 13.09 85,316,672 -0.07(-0.51%)
Jul 10, 2007 13.30 13.32 13.14 13.16 84,479,920 -0.15(-1.16%)
Jul 09, 2007 13.34 13.37 13.26 13.32 48,060,544 -0.02(-0.15%)
Jul 06, 2007 13.31 13.35 13.22 13.34 51,525,156 +0.01(+0.08%)
Jul 05, 2007 13.30 13.43 13.24 13.33 56,018,404 +0.05(+0.35%)
Jul 03, 2007 13.25 13.36 13.26 13.28 33,553,282 +0.04(+0.31%)
Jul 02, 2007 13.21 13.25 13.14 13.24 64,432,468 +0.08(+0.63%)
Jun 29, 2007 13.20 13.26 13.05 13.16 86,176,984 -0.03(-0.23%)
Jun 28, 2007 13.18 13.29 13.12 13.19 65,924,584 +0.01(+0.08%)
Jun 27, 2007 13.14 13.25 13.06 13.18 63,294,764 +0.01(+0.08%)
Jun 26, 2007 13.11 13.24 13.05 13.17 78,468,664 +0.10(+0.75%)
Jun 25, 2007 13.11 13.25 13.02 13.07 68,813,776 +0.01(+0.08%)
Jun 22, 2007 13.33 13.32 13.06 13.06 121,199,392 -0.28(-2.08%)
Jun 21, 2007 13.23 13.36 13.10 13.34 102,011,912 +0.11(+0.82%)
Jun 20, 2007 13.57 13.57 13.21 13.23 114,985,720 -0.26(-1.91%)
Jun 19, 2007 13.51 13.62 13.43 13.49 95,711,656 -0.03(-0.19%)
Jun 18, 2007 13.63 13.65 13.44 13.51 71,102,024 -0.11(-0.79%)
Jun 15, 2007 13.64 13.72 13.57 13.62 104,857,832 +0.04(+0.30%)
Jun 14, 2007 13.51 13.71 13.51 13.58 70,401,160 +0.02(+0.15%)
Jun 13, 2007 13.48 13.57 13.35 13.56 83,551,536 +0.12(+0.92%)
Jun 12, 2007 13.49 13.59 13.42 13.43 67,292,376 -0.13(-0.99%)
Jun 11, 2007 13.63 13.66 13.54 13.57 52,468,272 -0.08(-0.57%)
Jun 08, 2007 13.56 13.66 13.45 13.64 57,185,564 +0.12(+0.87%)
Jun 07, 2007 13.78 13.78 13.50 13.53 100,264,080 -0.26(-1.87%)
Jun 06, 2007 13.92 14.06 13.73 13.78 101,559,376 -0.25(-1.80%)
Jun 05, 2007 14.09 14.17 13.96 14.04 79,393,136 -0.12(-0.87%)
Jun 04, 2007 14.24 14.27 14.12 14.16 55,156,436 -0.08(-0.58%)
Jun 01, 2007 14.12 14.25 14.12 14.24 68,955,456 +0.10(+0.69%)
May 31, 2007 14.07 14.22 14.07 14.14 67,207,488 +0.04(+0.29%)
May 30, 2007 14.18 14.18 13.94 14.10 75,438,336 -0.08(-0.54%)
May 29, 2007 14.16 14.21 14.11 14.18 51,571,608 +0.02(+0.11%)
May 25, 2007 14.04 14.17 14.02 14.16 52,218,456 +0.13(+0.92%)
May 24, 2007 14.04 14.14 13.98 14.04 61,246,052 -0.03(-0.22%)
May 23, 2007 14.10 14.17 14.03 14.07 65,705,984 -0.02(-0.11%)
May 22, 2007 14.06 14.20 14.01 14.08 63,346,340 -0.03(-0.18%)
May 21, 2007 14.10 14.16 14.09 14.11 82,829,112 -0.01(-0.07%)
May 18, 2007 14.09 14.14 14.05 14.12 63,503,040 +0.04(+0.29%)
May 17, 2007 14.05 14.09 14.01 14.08 46,919,408 +0.02(+0.15%)
May 16, 2007 14.03 14.09 13.95 14.06 66,088,700 +0.11(+0.81%)
May 15, 2007 13.94 14.06 13.93 13.94 67,492,672 -0.07(-0.48%)
May 14, 2007 13.91 14.08 13.89 14.01 49,864,548 +0.10(+0.70%)
May 11, 2007 13.76 13.94 13.76 13.91 45,326,980 +0.12(+0.90%)
May 10, 2007 13.90 13.94 13.77 13.79 59,432,480 -0.19(-1.33%)
May 09, 2007 13.96 14.03 13.90 13.97 67,400,384 -0.10(-0.69%)
May 08, 2007 14.03 14.10 13.99 14.07 64,818,380 -0.02(-0.11%)
May 07, 2007 13.92 14.10 13.86 14.09 113,603,784 +0.15(+1.11%)
May 04, 2007 13.85 14.02 13.79 13.93 81,215,664 +0.11(+0.78%)
May 03, 2007 13.69 13.88 13.68 13.82 86,388,200 +0.14(+1.01%)
May 02, 2007 13.69 13.77 13.57 13.69 64,680,144 +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.