Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.83 18.13 16.80 16.92 65,572,088 +0.07(+0.39%)
Sep 27, 2007 17.07 17.08 16.82 16.86 72,515,512 -0.10(-0.58%)
Sep 26, 2007 17.00 17.25 16.88 16.96 104,859,616 +0.01(+0.08%)
Sep 25, 2007 16.90 17.13 16.86 16.94 76,669,920 -0.06(-0.35%)
Sep 24, 2007 17.00 17.17 16.90 17.00 76,912,472 +0.07(+0.42%)
Sep 21, 2007 17.02 17.05 16.86 16.93 107,575,456 +0.04(+0.23%)
Sep 20, 2007 16.69 16.99 16.68 16.89 78,923,976 +0.09(+0.51%)
Sep 19, 2007 16.77 16.87 16.64 16.81 105,606,144 +0.18(+1.06%)
Sep 18, 2007 16.33 16.68 16.29 16.63 110,092,752 +0.37(+2.25%)
Sep 17, 2007 16.28 16.41 16.20 16.26 70,699,592 -0.05(-0.32%)
Sep 14, 2007 16.32 16.49 16.10 16.32 101,715,120 -0.27(-1.66%)
Sep 13, 2007 16.73 16.78 16.52 16.59 99,306,360 -0.07(-0.43%)
Sep 12, 2007 16.69 16.92 16.58 16.66 92,935,464 -0.13(-0.78%)
Sep 11, 2007 16.69 16.94 16.53 16.79 94,380,488 +0.20(+1.22%)
Sep 10, 2007 16.96 17.16 16.52 16.59 163,982,736 -0.08(-0.47%)
Sep 07, 2007 16.81 16.85 16.53 16.67 99,826,024 -0.45(-2.60%)
Sep 06, 2007 17.03 17.17 16.94 17.11 75,626,104 +0.10(+0.62%)
Sep 05, 2007 17.01 17.15 16.88 17.01 91,063,128 -0.12(-0.73%)
Sep 04, 2007 16.90 17.30 16.85 17.13 118,521,704 +0.28(+1.67%)
Aug 31, 2007 16.73 16.88 16.71 16.85 86,347,032 +0.31(+1.86%)
Aug 30, 2007 16.30 16.77 16.29 16.54 105,284,960 +0.12(+0.76%)
Aug 29, 2007 15.90 16.49 15.85 16.42 125,505,096 +0.74(+4.72%)
Aug 28, 2007 15.87 16.04 15.66 15.68 85,857,840 -0.32(-2.00%)
Aug 27, 2007 16.17 16.17 15.95 16.00 69,981,824 -0.22(-1.37%)
Aug 24, 2007 15.83 16.28 15.75 16.22 78,992,448 +0.37(+2.31%)
Aug 23, 2007 15.90 15.92 15.71 15.86 58,997,520 +0.05(+0.33%)
Aug 22, 2007 15.77 15.84 15.67 15.80 78,214,376 +0.17(+1.09%)
Aug 21, 2007 15.65 15.74 15.52 15.63 88,680,992 -0.14(-0.91%)
Aug 20, 2007 15.58 15.90 15.48 15.78 87,624,664 +0.27(+1.73%)
Aug 17, 2007 15.64 15.71 15.27 15.51 144,148,320 +0.39(+2.60%)
Aug 16, 2007 15.20 15.44 14.46 15.12 180,850,592 -0.08(-0.52%)
Aug 15, 2007 15.56 15.70 15.19 15.20 96,638,344 -0.38(-2.44%)
Aug 14, 2007 15.75 15.96 15.56 15.58 84,749,648 -0.14(-0.92%)
Aug 13, 2007 15.83 15.92 15.68 15.72 77,098,896 +0.03(+0.17%)
Aug 10, 2007 15.61 15.93 15.38 15.69 104,873,160 +0.04(+0.25%)
Aug 09, 2007 15.92 16.19 15.65 15.65 109,459,152 -0.50(-3.08%)
Aug 08, 2007 15.92 16.21 15.82 16.15 115,754,104 +0.36(+2.28%)
Aug 07, 2007 15.73 15.92 15.54 15.79 91,452,272 +0.00(+0.00%)
Aug 06, 2007 15.74 15.84 15.56 15.79 97,940,760 +0.14(+0.92%)
Aug 03, 2007 15.76 16.03 15.63 15.65 117,969,344 -0.26(-1.60%)
Aug 02, 2007 15.56 15.99 15.44 15.90 114,395,512 +0.33(+2.10%)
Aug 01, 2007 15.42 15.68 15.20 15.58 141,740,288 +0.12(+0.76%)
Jul 31, 2007 15.77 15.82 15.44 15.46 94,156,824 -0.15(-0.96%)
Jul 30, 2007 15.46 15.80 15.41 15.61 106,127,912 +0.20(+1.32%)
Jul 27, 2007 15.63 15.74 15.40 15.41 121,226,040 -0.30(-1.92%)
Jul 26, 2007 15.93 15.99 15.46 15.71 132,502,024 -0.33(-2.04%)
Jul 25, 2007 16.15 16.18 15.95 16.03 77,633,024 -0.02(-0.12%)
Jul 24, 2007 15.97 16.30 15.97 16.05 104,737,808 -0.12(-0.77%)
Jul 23, 2007 16.11 16.34 16.08 16.18 86,195,216 +0.11(+0.69%)
Jul 20, 2007 16.56 16.56 16.02 16.07 146,082,976 -0.46(-2.81%)
Jul 19, 2007 16.45 16.57 16.42 16.53 95,635,320 +0.13(+0.80%)
Jul 18, 2007 16.33 16.58 16.24 16.40 205,386,736 -0.83(-4.82%)
Jul 17, 2007 17.05 17.36 17.00 17.23 185,535,120 +0.25(+1.46%)
Jul 16, 2007 16.97 17.04 16.90 16.98 76,434,904 -0.01(-0.08%)
Jul 13, 2007 16.88 17.02 16.81 17.00 98,052,568 -0.02(-0.12%)
Jul 12, 2007 16.20 17.02 16.08 17.02 205,811,552 +0.94(+5.82%)
Jul 11, 2007 16.24 16.30 16.00 16.08 85,633,552 -0.26(-1.60%)
Jul 10, 2007 16.22 16.48 16.20 16.34 99,188,328 +0.01(+0.04%)
Jul 09, 2007 16.24 16.37 16.22 16.33 116,599,672 +0.18(+1.13%)
Jul 06, 2007 16.05 16.26 16.04 16.15 78,551,768 +0.05(+0.33%)
Jul 05, 2007 16.02 16.16 15.99 16.10 56,052,440 +0.01(+0.04%)
Jul 03, 2007 15.91 16.10 15.88 16.09 44,624,700 +0.21(+1.32%)
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.