Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 28.84 29.20 28.49 28.55 11,993,440 -0.13(-0.45%)
Jul 30, 2007 28.32 28.87 28.20 28.68 9,266,075 +0.37(+1.31%)
Jul 27, 2007 28.56 28.94 28.21 28.31 12,533,441 -0.29(-1.01%)
Jul 26, 2007 28.84 29.00 28.25 28.59 17,802,660 -0.55(-1.89%)
Jul 25, 2007 29.12 29.36 28.75 29.14 12,339,767 +0.11(+0.38%)
Jul 24, 2007 29.20 29.51 28.88 29.04 11,124,053 -0.38(-1.31%)
Jul 23, 2007 29.96 30.05 29.36 29.42 13,584,853 -0.28(-0.93%)
Jul 20, 2007 29.98 30.07 29.48 29.69 11,392,677 -0.29(-0.96%)
Jul 19, 2007 29.73 30.07 29.58 29.98 6,348,423 +0.38(+1.28%)
Jul 18, 2007 29.65 29.90 29.22 29.61 8,959,783 -0.17(-0.58%)
Jul 17, 2007 30.16 30.37 29.72 29.78 10,240,986 -0.42(-1.40%)
Jul 16, 2007 30.28 30.31 30.00 30.20 6,399,411 -0.12(-0.38%)
Jul 13, 2007 30.74 30.74 30.25 30.32 7,000,367 -0.45(-1.46%)
Jul 12, 2007 30.63 30.90 30.32 30.76 8,369,339 +0.38(+1.24%)
Jul 11, 2007 30.41 30.60 30.32 30.39 7,863,805 -0.03(-0.11%)
Jul 10, 2007 30.63 30.69 30.13 30.42 9,950,644 -0.54(-1.74%)
Jul 09, 2007 30.87 30.98 30.62 30.96 7,078,174 +0.03(+0.10%)
Jul 06, 2007 30.60 31.04 30.42 30.92 8,703,409 +0.32(+1.05%)
Jul 05, 2007 30.09 30.69 30.01 30.60 10,068,569 +0.49(+1.62%)
Jul 03, 2007 30.07 30.22 30.03 30.12 3,318,704 +0.06(+0.21%)
Jul 02, 2007 29.90 30.25 29.90 30.05 9,581,980 +0.17(+0.58%)
Jun 29, 2007 29.86 30.09 29.78 29.88 9,281,873 +0.02(+0.06%)
Jun 28, 2007 29.87 30.14 29.83 29.86 14,515,302 -0.02(-0.06%)
Jun 27, 2007 29.39 30.30 29.16 29.88 26,379,324 +1.08(+3.73%)
Jun 26, 2007 28.86 29.00 28.71 28.80 15,096,138 -0.05(-0.18%)
Jun 25, 2007 28.78 29.00 28.72 28.86 16,703,445 +0.18(+0.63%)
Jun 22, 2007 28.45 28.94 28.49 28.68 16,299,671 +0.23(+0.81%)
Jun 21, 2007 28.76 28.83 28.32 28.45 18,632,138 -0.31(-1.09%)
Jun 20, 2007 29.00 29.16 28.73 28.76 24,789,386 -0.17(-0.58%)
Jun 19, 2007 29.39 29.53 28.82 28.93 51,992,828 -1.81(-5.89%)
Jun 18, 2007 30.67 30.95 30.26 30.74 9,861,775 +0.15(+0.50%)
Jun 15, 2007 30.67 30.92 30.48 30.58 7,583,289 -0.01(-0.04%)
Jun 14, 2007 30.71 30.91 30.38 30.60 5,863,023 -0.11(-0.35%)
Jun 13, 2007 30.54 30.80 30.35 30.71 5,324,640 +0.35(+1.16%)
Jun 12, 2007 30.39 30.77 30.26 30.35 6,793,129 -0.03(-0.11%)
Jun 11, 2007 30.67 30.67 30.29 30.39 7,547,525 -0.44(-1.43%)
Jun 08, 2007 30.42 30.87 30.26 30.83 5,265,132 +0.42(+1.37%)
Jun 07, 2007 30.60 31.08 30.38 30.41 7,253,248 -0.60(-1.94%)
Jun 06, 2007 30.73 31.10 30.47 31.01 8,528,530 +0.20(+0.67%)
Jun 05, 2007 31.23 31.30 30.74 30.81 7,676,608 -0.60(-1.92%)
Jun 04, 2007 31.42 31.65 31.27 31.41 6,117,924 -0.01(-0.04%)
Jun 01, 2007 30.99 31.50 30.89 31.42 9,165,291 +0.51(+1.64%)
May 31, 2007 30.09 30.96 30.00 30.92 9,152,747 +0.95(+3.16%)
May 30, 2007 29.90 30.03 29.66 29.97 6,180,250 +0.02(+0.06%)
May 29, 2007 29.99 30.19 29.58 29.95 5,909,465 +0.09(+0.30%)
May 25, 2007 29.86 29.97 29.73 29.86 4,962,887 -0.02(-0.06%)
May 24, 2007 30.51 30.54 29.80 29.88 9,723,251 -0.55(-1.81%)
May 23, 2007 30.73 30.92 30.34 30.43 4,854,316 -0.24(-0.79%)
May 22, 2007 30.69 30.80 30.41 30.67 4,794,534 +0.03(+0.08%)
May 21, 2007 30.68 30.94 30.51 30.65 7,219,941 +0.00(+0.00%)
May 18, 2007 30.49 30.71 30.35 30.65 8,401,564 +0.42(+1.40%)
May 17, 2007 30.23 30.38 30.03 30.23 7,494,576 -0.01(-0.02%)
May 16, 2007 30.20 30.34 29.94 30.23 7,037,252 +0.19(+0.62%)
May 15, 2007 30.38 30.44 29.91 30.05 9,313,055 +0.06(+0.19%)
May 14, 2007 30.03 30.22 29.91 29.99 8,475,441 -0.04(-0.13%)
May 11, 2007 29.75 30.10 29.75 30.03 9,088,639 +0.28(+0.93%)
May 10, 2007 30.22 30.69 29.71 29.75 8,723,469 -0.58(-1.92%)
May 09, 2007 29.65 30.41 29.65 30.34 7,064,590 +0.61(+2.07%)
May 08, 2007 29.93 29.93 29.57 29.72 6,059,431 -0.20(-0.68%)
May 07, 2007 29.59 29.93 29.59 29.93 5,314,420 +0.34(+1.15%)
May 04, 2007 30.09 30.09 29.46 29.59 8,642,048 -0.31(-1.05%)
May 03, 2007 29.85 30.37 29.68 29.90 10,293,378 +0.06(+0.19%)
May 02, 2007 29.77 30.25 29.71 29.84 6,765,421 +0.08(+0.26%)
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.