Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 20.42 20.50 18.79 18.82 440,310,955 -1.38(-6.84%)
Jul 30, 2007 20.62 20.78 19.94 20.20 277,013,772 -0.35(-1.68%)
Jul 27, 2007 20.88 21.27 20.54 20.55 289,936,297 -0.31(-1.47%)
Jul 26, 2007 20.84 21.21 19.57 20.86 546,778,281 +1.25(+6.37%)
Jul 25, 2007 19.62 19.77 19.29 19.61 399,047,852 +0.34(+1.76%)
Jul 24, 2007 19.84 20.14 19.16 19.27 448,826,455 -1.26(-6.13%)
Jul 23, 2007 20.47 20.75 20.13 20.53 258,709,570 -0.01(-0.03%)
Jul 20, 2007 20.24 20.60 20.00 20.54 291,115,419 +0.54(+2.68%)
Jul 19, 2007 20.04 20.12 19.95 20.00 183,115,429 +0.27(+1.36%)
Jul 18, 2007 19.74 19.78 19.43 19.73 189,243,341 -0.11(-0.57%)
Jul 17, 2007 19.76 19.94 19.64 19.84 177,345,511 +0.12(+0.59%)
Jul 16, 2007 19.77 20.00 19.64 19.73 233,952,278 +0.05(+0.27%)
Jul 13, 2007 19.29 19.69 19.22 19.68 226,807,805 +0.52(+2.73%)
Jul 12, 2007 19.12 19.18 18.91 19.15 176,067,605 +0.24(+1.27%)
Jul 11, 2007 18.87 19.10 18.76 18.91 205,196,439 +0.01(+0.03%)
Jul 10, 2007 18.41 19.21 18.40 18.91 313,557,454 +0.29(+1.55%)
Jul 09, 2007 18.91 18.99 18.45 18.62 248,727,325 -0.28(-1.49%)
Jul 06, 2007 19.02 19.05 18.63 18.90 218,575,714 -0.06(-0.34%)
Jul 05, 2007 18.40 19.00 18.38 18.96 362,892,782 +0.80(+4.39%)
Jul 03, 2007 17.43 18.20 17.36 18.17 290,620,330 +0.84(+4.87%)
Jul 02, 2007 17.29 17.44 17.04 17.32 248,937,339 -0.11(-0.64%)
Jun 29, 2007 17.42 17.71 17.30 17.43 283,686,081 +0.21(+1.23%)
Jun 28, 2007 17.48 17.50 17.14 17.22 210,261,520 -0.19(-1.09%)
Jun 27, 2007 17.23 17.43 17.04 17.41 243,713,610 +0.32(+1.87%)
Jun 26, 2007 17.71 17.71 16.96 17.09 335,407,016 -0.38(-2.20%)
Jun 25, 2007 17.74 17.87 17.29 17.48 241,455,235 -0.09(-0.54%)
Jun 22, 2007 17.69 17.78 17.48 17.57 158,546,066 -0.13(-0.73%)
Jun 21, 2007 17.39 17.76 17.25 17.70 216,803,342 +0.34(+1.93%)
Jun 20, 2007 17.70 17.81 17.36 17.36 224,569,800 -0.30(-1.71%)
Jun 19, 2007 17.81 17.86 17.56 17.67 236,173,000 -0.20(-1.14%)
Jun 18, 2007 17.61 17.88 17.51 17.87 227,971,100 +0.66(+3.81%)
Jun 15, 2007 17.23 17.24 17.12 17.21 202,990,200 +0.25(+1.47%)
Jun 14, 2007 16.74 17.06 16.63 16.96 243,513,200 +0.18(+1.06%)
Jun 13, 2007 17.30 17.31 16.49 16.79 430,733,800 -0.41(-2.39%)
Jun 12, 2007 17.05 17.39 16.90 17.20 356,974,100 +0.03(+0.16%)
Jun 11, 2007 18.00 18.02 17.08 17.17 466,624,039 -0.61(-3.45%)
Jun 08, 2007 17.98 17.98 17.47 17.78 310,905,259 +0.06(+0.34%)
Jun 07, 2007 17.86 18.23 17.60 17.72 479,055,920 +0.06(+0.35%)
Jun 06, 2007 17.47 17.72 17.42 17.66 278,225,255 +0.14(+0.79%)
Jun 05, 2007 17.34 17.53 17.21 17.52 230,324,829 +0.19(+1.10%)
Jun 04, 2007 16.95 17.39 16.84 17.33 221,812,206 +0.42(+2.47%)
Jun 01, 2007 17.30 17.31 16.90 16.91 221,328,618 -0.40(-2.30%)
May 31, 2007 17.15 17.45 17.08 17.31 324,334,822 +0.35(+2.04%)
May 30, 2007 16.33 16.98 16.22 16.97 370,260,779 +0.63(+3.87%)
May 29, 2007 16.35 16.41 16.10 16.34 161,470,897 +0.10(+0.64%)
May 25, 2007 16.00 16.25 15.93 16.23 158,227,734 +0.42(+2.65%)
May 24, 2007 16.12 16.35 15.77 15.81 221,953,984 -0.31(-1.95%)
May 23, 2007 16.29 16.43 16.08 16.13 227,859,219 -0.09(-0.57%)
May 22, 2007 16.07 16.25 16.00 16.22 143,164,175 +0.22(+1.39%)
May 21, 2007 15.76 16.06 15.72 16.00 160,220,410 +0.28(+1.78%)
May 18, 2007 15.75 15.81 15.68 15.72 155,337,259 +0.08(+0.53%)
May 17, 2007 15.31 15.70 15.31 15.63 184,373,182 +0.30(+1.96%)
May 16, 2007 15.50 15.55 14.77 15.33 281,839,915 -0.03(-0.17%)
May 15, 2007 15.65 15.74 15.21 15.36 238,654,542 -0.26(-1.68%)
May 14, 2007 15.66 15.71 15.46 15.62 163,013,060 +0.09(+0.57%)
May 11, 2007 15.39 15.59 15.25 15.53 162,871,114 +0.20(+1.30%)
May 10, 2007 15.23 15.55 15.13 15.33 299,350,800 +0.07(+0.43%)
May 09, 2007 14.99 15.28 14.98 15.27 179,496,590 +0.26(+1.73%)
May 08, 2007 14.78 15.02 14.77 15.01 196,085,680 +0.16(+1.10%)
May 07, 2007 14.44 14.91 14.43 14.85 215,435,031 +0.44(+3.09%)
May 04, 2007 14.40 14.51 14.36 14.40 95,500,258 +0.06(+0.41%)
May 03, 2007 14.39 14.49 14.29 14.34 144,122,538 +0.00(+0.01%)
May 02, 2007 14.24 14.36 14.21 14.34 126,372,099 +0.13(+0.92%)
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.