Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.50 21.65 21.31 21.48 62,805,856 -0.02(-0.10%)
Sep 27, 2007 21.66 21.67 21.47 21.50 56,155,656 -0.01(-0.03%)
Sep 26, 2007 21.64 21.77 21.50 21.51 82,743,568 -0.04(-0.20%)
Sep 25, 2007 21.25 21.55 21.23 21.55 103,547,392 +0.35(+1.65%)
Sep 24, 2007 21.01 21.59 21.00 21.20 143,210,832 +0.31(+1.50%)
Sep 21, 2007 20.92 21.01 20.74 20.89 185,992,240 +0.17(+0.81%)
Sep 20, 2007 20.77 20.84 20.67 20.72 92,074,184 -0.18(-0.87%)
Sep 19, 2007 21.05 21.08 20.64 20.91 129,196,496 -0.19(-0.90%)
Sep 18, 2007 20.93 21.12 20.61 21.10 106,232,960 +0.15(+0.71%)
Sep 17, 2007 20.99 21.06 20.87 20.95 54,194,808 -0.23(-1.08%)
Sep 14, 2007 21.13 21.23 21.06 21.18 45,924,084 -0.09(-0.41%)
Sep 13, 2007 21.23 21.34 21.12 21.26 48,355,264 +0.17(+0.79%)
Sep 12, 2007 21.01 21.27 21.00 21.10 58,098,540 +0.00(+0.00%)
Sep 11, 2007 20.88 21.11 20.84 21.10 47,109,648 +0.33(+1.58%)
Sep 10, 2007 20.91 20.96 20.72 20.77 51,081,016 +0.03(+0.14%)
Sep 07, 2007 20.87 21.02 20.65 20.74 71,496,032 -0.34(-1.63%)
Sep 06, 2007 20.83 21.15 20.82 21.08 62,269,772 +0.31(+1.51%)
Sep 05, 2007 20.89 20.95 20.72 20.77 65,374,612 -0.24(-1.15%)
Sep 04, 2007 20.78 21.22 20.77 21.01 62,621,300 +0.06(+0.28%)
Aug 31, 2007 20.93 21.09 20.68 20.95 58,300,936 +0.20(+0.98%)
Aug 30, 2007 20.72 21.10 20.65 20.75 46,202,732 -0.10(-0.49%)
Aug 29, 2007 20.51 20.86 20.29 20.85 62,748,192 +0.48(+2.36%)
Aug 28, 2007 20.64 20.77 20.35 20.37 60,130,512 -0.41(-1.97%)
Aug 27, 2007 20.86 20.98 20.71 20.77 44,967,108 -0.23(-1.11%)
Aug 24, 2007 20.57 21.03 20.47 21.01 61,930,652 +0.37(+1.80%)
Aug 23, 2007 20.62 20.66 20.49 20.64 46,471,356 +0.06(+0.28%)
Aug 22, 2007 20.61 20.65 20.42 20.58 61,358,320 +0.11(+0.53%)
Aug 21, 2007 20.49 20.65 20.32 20.47 69,600,408 -0.14(-0.67%)
Aug 20, 2007 20.55 20.77 20.48 20.61 67,609,320 +0.01(+0.04%)
Aug 17, 2007 20.48 20.60 20.29 20.60 105,236,816 +0.32(+1.58%)
Aug 16, 2007 20.33 20.67 20.06 20.28 111,693,112 -0.21(-1.03%)
Aug 15, 2007 20.59 21.14 20.45 20.49 65,988,140 -0.12(-0.60%)
Aug 14, 2007 20.98 21.07 20.56 20.61 58,893,064 -0.26(-1.26%)
Aug 13, 2007 21.10 21.14 20.74 20.88 75,562,584 -0.06(-0.28%)
Aug 10, 2007 21.07 21.18 20.61 20.93 104,651,416 -0.43(-2.01%)
Aug 09, 2007 21.61 21.95 21.09 21.37 100,031,432 -0.51(-2.33%)
Aug 08, 2007 21.67 21.88 21.30 21.88 72,547,704 +0.33(+1.52%)
Aug 07, 2007 21.39 21.72 21.18 21.55 67,510,976 +0.01(+0.03%)
Aug 06, 2007 21.18 21.54 20.96 21.54 81,639,528 +0.42(+2.00%)
Aug 03, 2007 21.26 21.72 21.07 21.12 84,388,112 -0.41(-1.90%)
Aug 02, 2007 21.29 21.72 21.16 21.53 65,742,088 +0.16(+0.75%)
Aug 01, 2007 21.11 21.55 21.02 21.37 109,724,112 +0.23(+1.07%)
Jul 31, 2007 21.66 21.67 21.13 21.14 91,271,080 -0.30(-1.39%)
Jul 30, 2007 21.44 21.50 21.11 21.44 92,143,616 +0.01(+0.03%)
Jul 27, 2007 21.82 21.88 21.41 21.43 94,882,128 -0.43(-1.97%)
Jul 26, 2007 22.05 22.26 21.52 21.86 119,718,728 -0.53(-2.38%)
Jul 25, 2007 22.60 22.82 22.15 22.39 75,533,328 -0.07(-0.29%)
Jul 24, 2007 22.61 22.95 22.39 22.46 81,912,168 -0.28(-1.25%)
Jul 23, 2007 22.87 22.98 22.69 22.74 66,855,800 +0.02(+0.10%)
Jul 20, 2007 22.72 22.75 22.45 22.72 134,794,720 -0.26(-1.11%)
Jul 19, 2007 22.63 23.22 22.55 22.98 166,038,544 +0.43(+1.91%)
Jul 18, 2007 22.25 22.58 22.24 22.55 88,347,368 +0.10(+0.46%)
Jul 17, 2007 21.89 22.52 21.88 22.44 106,319,048 +0.55(+2.50%)
Jul 16, 2007 21.70 22.05 21.67 21.90 65,837,684 +0.15(+0.70%)
Jul 13, 2007 21.83 21.89 21.63 21.74 57,826,688 -0.18(-0.83%)
Jul 12, 2007 21.55 21.96 21.47 21.93 74,436,280 +0.42(+1.97%)
Jul 11, 2007 21.32 21.62 21.30 21.50 65,845,100 +0.12(+0.55%)
Jul 10, 2007 21.66 21.87 21.28 21.39 90,517,984 -0.39(-1.81%)
Jul 09, 2007 21.77 21.84 21.74 21.78 46,396,016 -0.07(-0.33%)
Jul 06, 2007 21.81 21.90 21.63 21.85 78,911,120 -0.01(-0.07%)
Jul 05, 2007 21.91 22.04 21.75 21.87 65,604,548 -0.02(-0.10%)
Jul 03, 2007 21.72 22.04 21.72 21.89 48,276,424 +0.20(+0.94%)
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.