Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 20.73 20.79 20.08 20.41 1,414,256 -0.03(-0.14%)
Jul 30, 2007 19.83 20.67 19.82 20.44 2,008,329 +0.33(+1.63%)
Jul 27, 2007 20.76 21.18 20.07 20.11 1,576,824 -0.77(-3.69%)
Jul 26, 2007 21.12 21.43 20.14 20.88 1,700,387 -0.72(-3.35%)
Jul 25, 2007 22.10 22.28 21.24 21.61 1,195,289 -0.28(-1.29%)
Jul 24, 2007 20.78 22.29 20.05 21.89 2,354,752 -0.56(-2.51%)
Jul 23, 2007 22.21 22.67 21.88 22.45 1,220,076 +0.47(+2.14%)
Jul 20, 2007 22.43 22.52 21.32 21.98 1,266,826 -0.53(-2.34%)
Jul 19, 2007 22.52 22.77 22.40 22.51 588,367 +0.19(+0.84%)
Jul 18, 2007 22.58 22.60 22.02 22.32 884,478 -0.33(-1.45%)
Jul 17, 2007 22.54 23.41 22.44 22.65 977,062 +0.24(+1.09%)
Jul 16, 2007 22.64 22.77 22.29 22.41 508,498 -0.39(-1.73%)
Jul 13, 2007 22.54 22.99 22.23 22.80 555,993 +0.21(+0.91%)
Jul 12, 2007 21.78 22.60 21.72 22.59 828,825 +1.04(+4.84%)
Jul 11, 2007 21.37 21.92 21.37 21.55 498,062 +0.21(+0.97%)
Jul 10, 2007 21.83 22.06 21.24 21.34 543,321 -0.61(-2.78%)
Jul 09, 2007 22.07 22.25 21.93 21.95 650,558 -0.11(-0.51%)
Jul 06, 2007 21.55 22.07 21.53 22.07 690,280 +0.48(+2.22%)
Jul 05, 2007 21.29 21.78 21.23 21.59 771,000 +0.28(+1.32%)
Jul 03, 2007 20.97 21.37 20.81 21.31 411,271 +0.49(+2.35%)
Jul 02, 2007 19.92 20.89 19.91 20.82 951,078 +1.03(+5.22%)
Jun 29, 2007 19.82 20.06 19.67 19.79 779,626 -0.04(-0.19%)
Jun 28, 2007 19.67 20.22 19.67 19.82 694,433 +0.03(+0.14%)
Jun 27, 2007 19.25 19.86 19.17 19.79 1,002,620 +0.37(+1.88%)
Jun 26, 2007 19.51 19.67 19.39 19.43 1,688,002 -0.05(-0.24%)
Jun 25, 2007 20.17 20.17 19.10 19.48 1,823,287 -0.75(-3.71%)
Jun 22, 2007 20.65 20.66 19.77 20.23 1,891,614 -0.51(-2.45%)
Jun 21, 2007 20.39 20.81 20.05 20.73 744,164 +0.24(+1.19%)
Jun 20, 2007 20.74 21.30 20.47 20.49 825,524 -0.27(-1.31%)
Jun 19, 2007 20.66 20.84 20.34 20.76 957,894 -0.01(-0.04%)
Jun 18, 2007 21.18 21.31 20.44 20.77 1,194,518 -0.32(-1.51%)
Jun 15, 2007 22.06 22.06 21.04 21.09 1,345,630 -0.14(-0.66%)
Jun 14, 2007 21.31 21.68 21.17 21.23 361,007 +0.01(+0.04%)
Jun 13, 2007 20.44 21.31 20.39 21.22 441,941 +0.80(+3.91%)
Jun 12, 2007 20.66 20.78 20.23 20.42 543,853 -0.42(-2.03%)
Jun 11, 2007 20.66 21.06 20.34 20.85 448,863 +0.14(+0.68%)
Jun 08, 2007 20.23 20.86 20.04 20.71 988,350 +0.37(+1.80%)
Jun 07, 2007 22.40 22.40 20.28 20.34 1,102,829 -1.06(-4.96%)
Jun 06, 2007 21.66 21.66 21.21 21.40 766,246 -0.43(-1.98%)
Jun 05, 2007 21.92 22.06 21.52 21.83 472,823 -0.21(-0.94%)
Jun 04, 2007 21.73 22.07 21.46 22.04 469,980 +0.20(+0.90%)
Jun 01, 2007 21.83 22.07 21.65 21.84 983,239 +0.12(+0.56%)
May 31, 2007 21.83 22.05 21.56 21.72 579,848 +0.02(+0.09%)
May 30, 2007 21.28 21.76 21.03 21.70 728,137 +0.37(+1.72%)
May 29, 2007 21.37 21.38 20.99 21.34 551,095 +0.00(+0.00%)
May 25, 2007 20.90 21.37 20.86 21.34 501,257 +0.48(+2.30%)
May 24, 2007 21.21 21.40 20.72 20.86 598,046 -0.40(-1.90%)
May 23, 2007 21.62 21.70 21.16 21.26 574,203 -0.36(-1.65%)
May 22, 2007 21.38 21.79 21.14 21.62 851,189 +0.23(+1.10%)
May 21, 2007 21.21 21.77 21.12 21.38 708,522 +0.22(+1.02%)
May 18, 2007 20.79 21.36 20.68 21.17 459,725 +0.39(+1.85%)
May 17, 2007 20.65 20.99 20.51 20.78 402,698 +0.09(+0.45%)
May 16, 2007 20.95 20.99 20.26 20.69 757,156 -0.16(-0.77%)
May 15, 2007 21.03 21.32 20.79 20.85 935,850 -0.15(-0.72%)
May 14, 2007 21.52 21.52 20.98 21.00 717,754 -0.55(-2.57%)
May 11, 2007 21.45 21.59 21.29 21.55 501,789 +0.19(+0.88%)
May 10, 2007 21.37 21.56 21.06 21.36 936,702 -0.01(-0.04%)
May 09, 2007 21.09 21.37 20.75 21.37 538,103 +0.28(+1.34%)
May 08, 2007 20.94 21.12 20.62 21.09 539,594 +0.08(+0.36%)
May 07, 2007 20.87 21.15 20.68 21.02 638,099 +0.15(+0.72%)
May 04, 2007 20.80 20.92 20.51 20.87 574,949 +0.20(+0.95%)
May 03, 2007 20.58 20.85 20.39 20.67 738,946 +0.32(+1.57%)
May 02, 2007 19.78 20.53 19.78 20.35 940,250 +0.62(+3.14%)
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.