Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 23.12 24.22 23.07 23.26 2,455,143 +0.14(+0.59%)
Jul 30, 2007 22.76 23.43 22.42 23.12 2,809,498 +0.41(+1.81%)
Jul 27, 2007 22.45 23.13 22.38 22.71 2,742,468 +0.06(+0.26%)
Jul 26, 2007 23.34 23.34 21.55 22.65 3,698,161 -0.97(-4.13%)
Jul 25, 2007 23.57 24.04 23.03 23.63 2,297,642 -0.37(-1.55%)
Jul 24, 2007 24.42 24.62 23.92 24.00 1,427,284 -0.52(-2.12%)
Jul 23, 2007 24.60 24.91 24.39 24.52 1,783,390 +0.13(+0.52%)
Jul 20, 2007 24.52 24.54 24.30 24.39 2,060,884 -0.15(-0.62%)
Jul 19, 2007 24.87 24.95 24.49 24.54 2,338,157 -0.22(-0.87%)
Jul 18, 2007 24.61 24.80 24.23 24.76 2,019,025 -0.09(-0.37%)
Jul 17, 2007 25.21 25.45 24.70 24.85 2,390,854 -0.41(-1.61%)
Jul 16, 2007 25.38 25.58 25.21 25.26 1,529,379 -0.05(-0.19%)
Jul 13, 2007 25.63 25.83 24.99 25.30 1,794,417 -0.46(-1.79%)
Jul 12, 2007 25.31 26.12 25.31 25.77 3,195,355 +0.77(+3.08%)
Jul 11, 2007 24.82 25.23 24.46 25.00 2,654,259 +0.40(+1.61%)
Jul 10, 2007 24.51 25.35 24.40 24.60 1,910,112 -0.01(-0.04%)
Jul 09, 2007 25.20 25.47 24.28 24.61 1,544,489 -0.33(-1.34%)
Jul 06, 2007 25.17 25.32 24.76 24.94 2,088,654 +0.04(+0.16%)
Jul 05, 2007 24.00 24.90 24.00 24.90 3,322,367 +0.99(+4.16%)
Jul 03, 2007 24.18 24.33 23.85 23.91 1,579,609 -0.09(-0.37%)
Jul 02, 2007 23.86 24.05 23.68 24.00 2,373,906 +0.47(+2.00%)
Jun 29, 2007 23.72 23.99 23.48 23.53 2,458,645 -0.24(-1.01%)
Jun 28, 2007 23.40 23.84 23.39 23.77 2,003,303 +0.23(+0.98%)
Jun 27, 2007 22.97 23.59 22.82 23.54 2,848,034 +0.39(+1.67%)
Jun 26, 2007 23.21 23.48 22.93 23.15 2,508,672 -0.09(-0.38%)
Jun 25, 2007 23.75 23.93 23.18 23.24 3,472,650 -0.70(-2.91%)
Jun 22, 2007 23.14 23.93 23.10 23.93 7,935,620 +0.85(+3.67%)
Jun 21, 2007 23.18 23.26 22.75 23.09 2,134,278 -0.10(-0.42%)
Jun 20, 2007 23.75 23.89 23.11 23.18 2,479,881 -0.71(-2.97%)
Jun 19, 2007 24.16 24.16 23.72 23.89 1,761,542 -0.26(-1.09%)
Jun 18, 2007 24.34 24.38 23.95 24.16 1,392,776 -0.02(-0.10%)
Jun 15, 2007 24.29 24.38 24.09 24.18 4,689,619 +0.08(+0.35%)
Jun 14, 2007 24.24 24.34 23.99 24.10 2,788,411 +0.08(+0.35%)
Jun 13, 2007 23.99 24.07 23.84 24.02 3,408,535 +0.08(+0.35%)
Jun 12, 2007 24.42 24.42 23.77 23.93 3,608,436 -0.14(-0.57%)
Jun 11, 2007 24.24 24.26 23.69 24.07 4,764,194 -0.15(-0.61%)
Jun 08, 2007 23.71 24.34 23.65 24.22 3,002,882 +0.35(+1.46%)
Jun 07, 2007 24.05 24.37 23.70 23.87 5,305,339 -0.24(-0.98%)
Jun 06, 2007 24.24 25.05 23.80 24.11 13,738,491 +0.88(+3.80%)
Jun 05, 2007 23.33 23.41 22.40 23.22 7,426,679 +0.08(+0.36%)
Jun 04, 2007 23.02 23.15 22.66 23.14 4,915,639 +0.84(+3.78%)
Jun 01, 2007 21.94 22.43 21.97 22.30 3,259,476 +0.65(+3.01%)
May 31, 2007 21.33 21.99 21.20 21.65 4,147,519 +0.59(+2.79%)
May 30, 2007 20.32 21.10 20.20 21.06 2,938,082 +0.66(+3.24%)
May 29, 2007 20.30 20.52 20.21 20.40 2,009,555 +0.26(+1.31%)
May 25, 2007 20.08 20.26 19.92 20.13 1,487,724 +0.05(+0.27%)
May 24, 2007 20.41 20.62 19.88 20.08 1,190,628 -0.31(-1.51%)
May 23, 2007 20.57 20.81 20.29 20.39 1,428,775 -0.03(-0.17%)
May 22, 2007 19.98 20.53 19.98 20.42 2,347,974 +0.48(+2.41%)
May 21, 2007 19.72 20.01 19.72 19.94 2,877,560 +0.10(+0.52%)
May 18, 2007 19.96 19.97 19.50 19.84 1,940,616 -0.04(-0.20%)
May 17, 2007 19.80 20.10 19.65 19.88 1,819,369 +0.08(+0.42%)
May 16, 2007 19.57 20.11 19.44 19.80 3,186,785 +0.23(+1.15%)
May 15, 2007 20.31 20.34 19.54 19.57 3,416,049 -0.80(-3.94%)
May 14, 2007 20.35 20.49 20.15 20.37 1,902,841 +0.04(+0.19%)
May 11, 2007 20.35 20.54 20.15 20.33 1,523,253 -0.01(-0.07%)
May 10, 2007 20.72 20.75 20.20 20.35 4,185,884 -0.50(-2.40%)
May 09, 2007 19.74 21.22 20.00 20.85 4,407,481 +1.20(+6.11%)
May 08, 2007 18.66 19.78 18.54 19.65 4,287,809 +0.83(+4.40%)
May 07, 2007 19.49 19.53 18.80 18.82 2,500,312 -0.72(-3.68%)
May 04, 2007 19.48 19.60 19.41 19.54 1,904,883 +0.14(+0.73%)
May 03, 2007 19.66 19.81 19.37 19.40 1,810,317 -0.26(-1.35%)
May 02, 2007 19.39 19.98 19.39 19.66 1,990,847 +0.44(+2.27%)
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.