Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.68 19.58 18.53 19.12 2,904,315 +0.51(+2.74%)
Jul 30, 2007 17.66 18.74 17.53 18.61 1,406,644 +1.15(+6.57%)
Jul 27, 2007 18.57 18.83 16.90 17.47 2,017,158 -1.20(-6.45%)
Jul 26, 2007 19.54 19.92 14.92 18.67 6,003,856 -1.21(-6.10%)
Jul 25, 2007 20.86 21.14 19.49 19.88 1,651,325 -0.84(-4.07%)
Jul 24, 2007 21.33 21.39 20.30 20.73 2,059,054 -0.94(-4.36%)
Jul 23, 2007 21.90 22.18 21.55 21.67 699,705 -0.20(-0.93%)
Jul 20, 2007 22.71 22.78 21.83 21.87 1,029,581 -0.88(-3.87%)
Jul 19, 2007 22.74 22.81 22.47 22.75 340,026 +0.21(+0.94%)
Jul 18, 2007 22.81 22.88 22.25 22.54 594,965 -0.35(-1.54%)
Jul 17, 2007 22.70 23.22 22.60 22.89 428,893 +0.20(+0.90%)
Jul 16, 2007 22.95 23.21 22.52 22.69 516,248 -0.41(-1.76%)
Jul 13, 2007 22.91 23.31 22.77 23.10 375,551 +0.08(+0.36%)
Jul 12, 2007 22.52 23.10 22.37 23.01 517,760 +0.55(+2.43%)
Jul 11, 2007 22.07 22.63 21.92 22.47 714,174 +0.40(+1.80%)
Jul 10, 2007 22.37 22.48 21.75 22.07 697,437 -0.59(-2.62%)
Jul 09, 2007 22.89 23.04 22.57 22.66 484,394 -0.26(-1.13%)
Jul 06, 2007 22.62 23.02 22.17 22.92 402,546 +0.22(+0.98%)
Jul 05, 2007 22.25 22.70 21.95 22.70 526,830 +0.43(+1.91%)
Jul 03, 2007 22.66 22.68 22.12 22.27 549,505 -0.42(-1.84%)
Jul 02, 2007 22.83 23.06 22.66 22.69 625,091 +0.01(+0.04%)
Jun 29, 2007 23.75 23.97 22.62 22.68 1,077,308 -0.97(-4.11%)
Jun 28, 2007 23.42 23.91 23.31 23.65 500,267 +0.28(+1.19%)
Jun 27, 2007 22.32 23.59 21.92 23.37 934,127 +0.72(+3.19%)
Jun 26, 2007 23.45 23.61 22.55 22.65 1,155,701 -0.72(-3.09%)
Jun 25, 2007 23.43 23.75 23.03 23.37 667,203 -0.18(-0.75%)
Jun 22, 2007 23.81 23.81 23.37 23.55 624,335 -0.27(-1.13%)
Jun 21, 2007 23.75 23.84 23.38 23.82 491,845 -0.07(-0.31%)
Jun 20, 2007 24.45 24.94 23.83 23.89 527,802 -0.45(-1.86%)
Jun 19, 2007 24.08 24.61 23.84 24.35 374,795 -0.06(-0.23%)
Jun 18, 2007 24.62 24.75 24.19 24.40 493,680 -0.25(-1.01%)
Jun 15, 2007 23.39 24.89 23.39 24.65 2,023,205 +1.27(+5.43%)
Jun 14, 2007 23.50 24.11 23.21 23.38 674,869 +0.03(+0.12%)
Jun 13, 2007 23.16 23.58 22.88 23.36 902,489 +0.23(+1.00%)
Jun 12, 2007 23.63 23.93 22.85 23.12 899,034 -0.60(-2.54%)
Jun 11, 2007 24.22 24.42 23.64 23.73 706,399 -0.50(-2.06%)
Jun 08, 2007 23.65 24.38 23.18 24.23 550,909 +0.43(+1.79%)
Jun 07, 2007 24.27 24.69 23.55 23.80 1,086,594 -0.76(-3.09%)
Jun 06, 2007 25.02 25.02 24.36 24.56 469,709 -0.55(-2.18%)
Jun 05, 2007 24.88 25.44 24.79 25.11 430,890 +0.03(+0.11%)
Jun 04, 2007 24.81 25.08 24.44 25.08 650,034 +0.08(+0.33%)
Jun 01, 2007 25.27 25.27 24.84 25.00 1,051,285 -0.07(-0.30%)
May 31, 2007 25.33 25.67 24.78 25.07 812,651 -0.10(-0.40%)
May 30, 2007 24.45 25.25 24.17 25.17 454,376 +0.52(+2.10%)
May 29, 2007 24.52 24.77 24.29 24.65 489,901 +0.27(+1.10%)
May 25, 2007 23.83 24.49 23.72 24.38 375,443 +0.69(+2.93%)
May 24, 2007 24.45 24.75 23.61 23.69 622,175 -0.86(-3.51%)
May 23, 2007 24.87 25.20 24.41 24.55 375,659 -0.31(-1.27%)
May 22, 2007 24.94 25.08 24.75 24.87 334,951 -0.17(-0.67%)
May 21, 2007 24.02 25.32 23.81 25.03 1,306,809 +0.94(+3.92%)
May 18, 2007 24.18 24.38 23.80 24.09 571,857 -0.09(-0.38%)
May 17, 2007 24.24 24.38 23.74 24.18 654,353 -0.03(-0.11%)
May 16, 2007 24.16 24.46 23.43 24.21 636,753 +0.11(+0.46%)
May 15, 2007 24.77 24.88 23.89 24.10 692,643 -0.61(-2.47%)
May 14, 2007 25.26 25.37 24.19 24.71 1,037,571 -0.52(-2.06%)
May 11, 2007 25.18 25.61 25.04 25.23 230,967 +0.22(+0.89%)
May 10, 2007 25.44 25.44 24.65 25.00 685,667 -0.44(-1.71%)
May 09, 2007 25.20 25.84 25.05 25.44 574,989 +0.18(+0.70%)
May 08, 2007 25.32 25.45 24.95 25.26 527,170 -0.23(-0.91%)
May 07, 2007 25.15 25.75 25.13 25.50 342,509 +0.23(+0.92%)
May 04, 2007 25.62 25.62 24.99 25.26 969,005 -0.35(-1.37%)
May 03, 2007 26.33 26.44 25.40 25.62 1,212,336 -0.71(-2.71%)
May 02, 2007 25.13 26.41 24.91 26.33 1,328,230 +1.19(+4.75%)
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.