Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.79 18.27 17.43 17.46 1,047,043 -0.26(-1.45%)
Jul 30, 2007 17.94 17.99 17.05 17.72 1,176,954 +0.04(+0.22%)
Jul 27, 2007 18.93 18.95 17.51 17.68 1,565,351 -1.32(-6.95%)
Jul 26, 2007 20.61 20.65 18.33 19.00 4,149,608 -3.82(-16.72%)
Jul 25, 2007 22.00 23.12 22.00 22.82 1,062,381 +0.66(+2.98%)
Jul 24, 2007 22.91 22.96 21.96 22.16 604,898 -0.77(-3.35%)
Jul 23, 2007 23.33 23.56 22.89 22.93 401,629 -0.35(-1.48%)
Jul 20, 2007 23.60 23.65 22.92 23.27 512,143 -0.42(-1.79%)
Jul 19, 2007 23.32 23.84 23.17 23.70 322,541 +0.51(+2.21%)
Jul 18, 2007 23.68 23.68 22.68 23.18 499,319 -0.60(-2.53%)
Jul 17, 2007 22.15 24.04 22.14 23.79 1,017,366 +1.66(+7.49%)
Jul 16, 2007 22.14 22.23 21.72 22.13 495,050 -0.03(-0.13%)
Jul 13, 2007 22.64 22.75 22.05 22.16 319,518 -0.51(-2.26%)
Jul 12, 2007 22.46 22.76 22.15 22.67 269,613 +0.35(+1.55%)
Jul 11, 2007 22.23 22.38 21.83 22.33 383,497 +0.13(+0.58%)
Jul 10, 2007 22.31 22.61 21.97 22.20 684,823 -0.37(-1.66%)
Jul 09, 2007 21.94 22.87 21.84 22.57 535,746 +0.57(+2.60%)
Jul 06, 2007 22.24 22.41 21.92 22.00 228,979 -0.16(-0.71%)
Jul 05, 2007 22.06 22.19 21.79 22.16 308,072 +0.21(+0.94%)
Jul 03, 2007 22.05 22.24 21.77 21.95 242,520 -0.17(-0.76%)
Jul 02, 2007 22.48 22.74 22.04 22.12 581,445 -0.23(-1.01%)
Jun 29, 2007 21.69 22.79 21.69 22.35 965,875 +0.72(+3.33%)
Jun 28, 2007 21.98 21.98 21.41 21.63 574,174 -0.30(-1.35%)
Jun 27, 2007 21.45 21.99 21.26 21.92 326,106 +0.36(+1.65%)
Jun 26, 2007 21.65 22.05 21.22 21.57 662,516 -0.07(-0.32%)
Jun 25, 2007 21.94 22.18 21.40 21.64 655,005 -0.31(-1.39%)
Jun 22, 2007 22.72 22.91 21.81 21.94 1,187,876 -0.87(-3.80%)
Jun 21, 2007 22.00 22.98 21.97 22.81 687,444 +0.75(+3.40%)
Jun 20, 2007 22.72 22.96 22.02 22.06 548,214 -0.51(-2.27%)
Jun 19, 2007 23.00 23.04 22.37 22.57 768,067 -0.54(-2.35%)
Jun 18, 2007 23.99 23.99 23.01 23.11 607,132 -0.69(-2.90%)
Jun 15, 2007 23.70 23.92 23.32 23.80 486,760 +0.40(+1.73%)
Jun 14, 2007 23.18 23.52 23.17 23.40 472,462 +0.23(+0.98%)
Jun 13, 2007 22.84 23.37 22.84 23.17 641,307 +0.39(+1.73%)
Jun 12, 2007 23.58 23.58 22.62 22.78 633,194 -0.89(-3.75%)
Jun 11, 2007 23.87 24.05 23.54 23.67 311,883 -0.23(-0.95%)
Jun 08, 2007 23.36 23.92 23.36 23.89 400,585 +0.46(+1.98%)
Jun 07, 2007 24.27 24.39 23.39 23.43 593,306 -0.84(-3.45%)
Jun 06, 2007 24.47 24.72 24.10 24.27 472,589 -0.36(-1.48%)
Jun 05, 2007 24.75 25.00 24.37 24.63 462,938 -0.15(-0.60%)
Jun 04, 2007 24.83 24.92 24.52 24.78 593,476 -0.01(-0.04%)
Jun 01, 2007 24.49 24.94 24.24 24.79 1,076,488 +0.59(+2.44%)
May 31, 2007 22.62 24.24 22.62 24.20 1,300,194 +1.57(+6.93%)
May 30, 2007 23.07 23.27 22.54 22.63 1,044,669 -0.61(-2.63%)
May 29, 2007 22.84 23.35 22.80 23.24 478,052 +0.39(+1.73%)
May 25, 2007 22.64 23.16 22.57 22.85 512,321 +0.35(+1.58%)
May 24, 2007 23.92 23.92 22.38 22.49 1,329,968 -1.59(-6.59%)
May 23, 2007 24.32 24.37 23.97 24.08 407,203 -0.15(-0.61%)
May 22, 2007 23.74 24.46 23.73 24.23 537,433 +0.58(+2.46%)
May 21, 2007 23.41 24.16 23.27 23.65 504,520 +0.26(+1.10%)
May 18, 2007 23.36 23.79 22.96 23.39 491,588 +0.16(+0.68%)
May 17, 2007 23.22 23.62 23.01 23.23 978,202 -0.06(-0.25%)
May 16, 2007 23.63 23.63 23.04 23.29 1,072,347 -0.55(-2.32%)
May 15, 2007 24.19 24.42 23.78 23.84 1,112,727 -0.20(-0.82%)
May 14, 2007 24.21 24.51 23.98 24.04 1,668,146 -0.12(-0.49%)
May 11, 2007 23.48 24.21 23.17 24.16 810,934 +0.78(+3.33%)
May 10, 2007 24.00 24.15 23.01 23.38 939,341 -0.83(-3.42%)
May 09, 2007 23.56 24.44 22.69 24.21 921,347 -0.69(-2.77%)
May 08, 2007 25.04 25.14 24.68 24.90 569,825 -0.22(-0.86%)
May 07, 2007 25.13 25.53 25.10 25.12 433,591 -0.21(-0.82%)
May 04, 2007 24.98 25.45 24.96 25.32 683,681 +0.29(+1.14%)
May 03, 2007 24.47 25.59 24.22 25.04 989,772 +0.50(+2.05%)
May 02, 2007 24.63 24.75 24.28 24.53 700,872 +0.13(+0.51%)
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.