Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.72 13.73 13.49 13.53 73,874,848 -0.18(-1.29%)
Sep 27, 2007 13.67 13.75 13.63 13.71 50,159,148 +0.09(+0.69%)
Sep 26, 2007 13.51 13.67 13.47 13.62 59,162,804 +0.19(+1.40%)
Sep 25, 2007 13.49 13.60 13.38 13.43 71,249,456 -0.10(-0.74%)
Sep 24, 2007 13.66 13.70 13.47 13.53 72,464,752 -0.09(-0.69%)
Sep 21, 2007 13.75 13.76 13.58 13.62 97,423,952 +0.04(+0.29%)
Sep 20, 2007 13.81 13.82 13.55 13.58 69,660,912 -0.20(-1.45%)
Sep 19, 2007 13.66 13.89 13.61 13.78 79,850,440 +0.19(+1.39%)
Sep 18, 2007 13.39 13.65 13.27 13.60 73,409,744 +0.23(+1.70%)
Sep 17, 2007 13.39 13.42 13.21 13.37 73,486,712 -0.09(-0.66%)
Sep 14, 2007 13.41 13.49 13.29 13.46 63,322,876 +0.03(+0.25%)
Sep 13, 2007 13.47 13.65 13.35 13.42 56,937,524 +0.02(+0.17%)
Sep 12, 2007 13.36 13.46 13.33 13.40 50,812,572 +0.00(+0.00%)
Sep 11, 2007 13.32 13.48 13.26 13.40 55,212,940 +0.13(+0.96%)
Sep 10, 2007 13.49 13.55 13.24 13.27 65,809,980 -0.16(-1.20%)
Sep 07, 2007 13.62 13.63 13.36 13.43 65,108,364 -0.21(-1.50%)
Sep 06, 2007 13.74 13.76 13.58 13.64 55,207,216 -0.05(-0.36%)
Sep 05, 2007 13.79 13.82 13.58 13.69 73,186,096 -0.21(-1.48%)
Sep 04, 2007 13.73 13.94 13.68 13.89 51,466,584 +0.13(+0.97%)
Aug 31, 2007 13.67 13.85 13.66 13.76 62,997,256 +0.16(+1.18%)
Aug 30, 2007 13.52 13.70 13.52 13.60 50,312,644 -0.07(-0.49%)
Aug 29, 2007 13.60 13.71 13.45 13.67 67,165,624 +0.11(+0.82%)
Aug 28, 2007 13.66 13.73 13.49 13.56 86,828,800 -0.16(-1.17%)
Aug 27, 2007 13.70 13.77 13.66 13.72 48,823,372 +0.01(+0.08%)
Aug 24, 2007 13.58 13.76 13.57 13.71 57,748,688 +0.07(+0.49%)
Aug 23, 2007 13.71 13.78 13.55 13.64 60,324,460 -0.02(-0.12%)
Aug 22, 2007 13.49 13.67 13.49 13.66 73,755,752 +0.23(+1.69%)
Aug 21, 2007 13.37 13.57 13.31 13.43 67,785,712 +0.04(+0.29%)
Aug 20, 2007 13.25 13.49 13.22 13.39 76,189,976 +0.13(+0.96%)
Aug 17, 2007 13.17 13.30 13.06 13.26 87,004,248 +0.30(+2.35%)
Aug 16, 2007 12.94 13.06 12.81 12.96 119,376,056 -0.08(-0.59%)
Aug 15, 2007 13.08 13.27 13.01 13.04 95,513,048 -0.03(-0.21%)
Aug 14, 2007 13.20 13.29 13.04 13.06 68,648,984 -0.17(-1.30%)
Aug 13, 2007 13.41 13.41 13.18 13.24 81,070,144 -0.06(-0.42%)
Aug 10, 2007 13.30 13.35 13.16 13.29 89,625,024 -0.08(-0.62%)
Aug 09, 2007 13.43 13.65 13.37 13.37 98,354,544 -0.26(-1.91%)
Aug 08, 2007 13.47 13.64 13.40 13.63 93,116,880 +0.14(+1.07%)
Aug 07, 2007 13.37 13.65 13.27 13.49 93,431,240 +0.13(+0.99%)
Aug 06, 2007 13.03 13.37 13.05 13.36 94,305,616 +0.23(+1.77%)
Aug 03, 2007 13.19 13.27 13.10 13.12 99,517,256 -0.09(-0.67%)
Aug 02, 2007 13.13 13.27 13.05 13.21 71,861,344 +0.12(+0.93%)
Aug 01, 2007 13.03 13.14 12.95 13.09 103,508,176 +0.07(+0.51%)
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%)
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.