Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 28.93 29.33 27.96 28.00 12,920,168 +0.17(+0.59%)
Jul 30, 2007 27.17 27.88 27.17 27.83 9,772,863 +0.76(+2.80%)
Jul 27, 2007 27.07 28.32 27.06 27.07 11,176,810 -0.07(-0.25%)
Jul 26, 2007 26.72 27.52 26.36 27.14 12,900,138 +0.13(+0.50%)
Jul 25, 2007 27.14 27.53 26.38 27.01 7,949,462 -0.13(-0.47%)
Jul 24, 2007 27.76 27.99 26.96 27.13 8,309,040 -0.74(-2.64%)
Jul 23, 2007 27.50 28.44 27.44 27.87 6,546,086 +0.28(+1.00%)
Jul 20, 2007 28.08 28.18 27.46 27.59 9,184,090 -0.31(-1.10%)
Jul 19, 2007 28.33 28.47 27.70 27.90 7,397,966 -0.03(-0.11%)
Jul 18, 2007 28.04 28.13 27.38 27.93 9,999,617 -0.52(-1.84%)
Jul 17, 2007 28.69 29.27 28.43 28.45 11,687,914 -0.12(-0.42%)
Jul 16, 2007 28.09 28.69 28.08 28.57 9,837,723 +0.51(+1.81%)
Jul 13, 2007 28.16 28.49 28.04 28.07 6,766,575 -0.17(-0.61%)
Jul 12, 2007 27.90 28.27 27.71 28.24 7,967,060 +0.53(+1.93%)
Jul 11, 2007 27.82 28.01 27.32 27.71 10,580,558 -0.12(-0.44%)
Jul 10, 2007 27.42 27.99 27.12 27.83 10,034,799 +0.27(+0.98%)
Jul 09, 2007 26.88 27.69 26.87 27.56 9,747,494 +0.78(+2.90%)
Jul 06, 2007 26.62 26.89 26.57 26.78 5,133,658 +0.13(+0.48%)
Jul 05, 2007 26.38 26.74 26.25 26.65 6,777,425 +0.28(+1.07%)
Jul 03, 2007 26.31 26.58 26.10 26.37 4,335,873 +0.04(+0.16%)
Jul 02, 2007 25.64 26.34 25.56 26.33 10,247,405 +1.05(+4.16%)
Jun 29, 2007 25.86 25.87 25.26 25.28 9,371,883 -0.42(-1.62%)
Jun 28, 2007 25.52 25.97 25.27 25.69 10,851,618 +0.24(+0.96%)
Jun 27, 2007 24.78 25.48 24.66 25.45 11,134,463 +0.67(+2.69%)
Jun 26, 2007 25.92 25.99 24.72 24.78 15,766,767 -1.21(-4.64%)
Jun 25, 2007 25.94 26.58 25.70 25.99 14,886,145 -0.70(-2.64%)
Jun 22, 2007 26.31 26.84 25.91 26.69 16,068,070 +0.39(+1.49%)
Jun 21, 2007 24.86 26.51 24.67 26.30 23,559,612 +1.91(+7.83%)
Jun 20, 2007 24.47 24.60 24.22 24.39 14,943,219 +0.02(+0.10%)
Jun 19, 2007 24.06 24.42 23.89 24.36 8,934,574 +0.15(+0.63%)
Jun 18, 2007 24.44 24.53 24.02 24.21 12,455,515 +0.01(+0.05%)
Jun 15, 2007 23.41 24.38 23.40 24.20 19,739,828 +1.05(+4.55%)
Jun 14, 2007 22.64 23.23 22.61 23.15 9,237,256 +0.40(+1.78%)
Jun 13, 2007 22.36 22.75 22.17 22.74 10,668,622 +0.53(+2.40%)
Jun 12, 2007 22.33 22.64 22.20 22.21 9,566,959 -0.23(-1.04%)
Jun 11, 2007 22.36 22.58 22.24 22.44 7,750,567 +0.08(+0.36%)
Jun 08, 2007 21.84 22.39 21.57 22.36 9,683,834 +0.34(+1.56%)
Jun 07, 2007 22.16 22.49 22.01 22.02 14,380,191 -0.24(-1.07%)
Jun 06, 2007 21.94 22.61 21.85 22.26 17,266,796 +0.17(+0.75%)
Jun 05, 2007 21.52 22.13 21.48 22.09 12,685,863 +0.64(+2.97%)
Jun 04, 2007 21.15 21.58 21.06 21.46 5,847,369 +0.12(+0.54%)
Jun 01, 2007 21.43 21.75 21.30 21.34 7,791,924 +0.15(+0.70%)
May 31, 2007 21.02 21.32 20.92 21.19 14,066,571 +0.33(+1.58%)
May 30, 2007 20.57 20.86 20.31 20.86 6,041,863 +0.05(+0.23%)
May 29, 2007 20.51 20.88 20.45 20.82 5,742,780 +0.22(+1.07%)
May 25, 2007 20.42 20.70 20.36 20.60 5,610,779 +0.32(+1.57%)
May 24, 2007 21.13 21.19 20.19 20.28 11,037,507 -0.76(-3.61%)
May 23, 2007 21.62 21.75 20.97 21.04 8,139,888 -0.58(-2.66%)
May 22, 2007 21.51 21.81 21.16 21.61 7,296,472 +0.12(+0.54%)
May 21, 2007 21.37 22.03 21.26 21.49 11,741,506 +0.07(+0.31%)
May 18, 2007 21.17 21.49 20.99 21.43 10,973,058 +0.42(+1.98%)
May 17, 2007 21.30 21.42 20.89 21.01 8,169,570 -0.36(-1.66%)
May 16, 2007 21.12 21.37 20.71 21.37 9,499,554 +0.27(+1.28%)
May 15, 2007 21.34 21.48 21.05 21.10 11,285,202 -0.19(-0.89%)
May 14, 2007 21.42 21.62 21.08 21.29 13,287,669 -0.21(-1.00%)
May 11, 2007 21.16 21.71 20.84 21.50 27,713,942 +1.42(+7.07%)
May 10, 2007 20.55 20.82 19.90 20.08 14,732,783 -0.38(-1.85%)
May 09, 2007 20.22 20.58 19.99 20.46 7,597,961 +0.09(+0.45%)
May 08, 2007 20.09 20.42 19.70 20.37 13,385,584 +0.15(+0.76%)
May 07, 2007 20.93 21.16 20.19 20.22 10,116,605 -0.41(-1.99%)
May 04, 2007 20.59 20.73 20.39 20.63 7,359,076 +0.15(+0.72%)
May 03, 2007 20.29 20.61 20.25 20.48 9,084,523 +0.38(+1.89%)
May 02, 2007 20.44 20.53 20.00 20.10 11,978,945 -0.24(-1.17%)
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.