Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.95 28.30 27.61 27.67 12,374,870 -0.12(-0.45%)
Jul 30, 2007 27.45 27.98 27.33 27.79 9,560,766 +0.36(+1.31%)
Jul 27, 2007 27.68 28.05 27.34 27.43 12,932,045 -0.28(-1.01%)
Jul 26, 2007 27.95 28.11 27.38 27.71 18,368,842 -0.53(-1.89%)
Jul 25, 2007 28.23 28.45 27.86 28.25 12,732,211 +0.11(+0.37%)
Jul 24, 2007 28.30 28.60 27.99 28.14 11,477,833 -0.37(-1.31%)
Jul 23, 2007 29.04 29.13 28.46 28.51 14,016,895 -0.27(-0.93%)
Jul 20, 2007 29.06 29.15 28.57 28.78 11,755,001 -0.28(-0.96%)
Jul 19, 2007 28.82 29.14 28.67 29.06 6,550,323 +0.37(+1.28%)
Jul 18, 2007 28.74 28.98 28.32 28.69 9,244,733 -0.17(-0.58%)
Jul 17, 2007 29.23 29.43 28.80 28.86 10,566,683 -0.41(-1.40%)
Jul 16, 2007 29.35 29.38 29.07 29.27 6,602,933 -0.11(-0.38%)
Jul 13, 2007 29.79 29.79 29.32 29.38 7,223,001 -0.43(-1.46%)
Jul 12, 2007 29.69 29.95 29.38 29.82 8,635,511 +0.37(+1.24%)
Jul 11, 2007 29.47 29.66 29.38 29.45 8,113,899 -0.03(-0.11%)
Jul 10, 2007 29.69 29.75 29.20 29.48 10,267,106 -0.52(-1.74%)
Jul 09, 2007 29.92 30.02 29.67 30.00 7,303,283 +0.03(+0.10%)
Jul 06, 2007 29.66 30.08 29.48 29.97 8,980,205 +0.31(+1.05%)
Jul 05, 2007 29.16 29.75 29.09 29.66 10,388,782 +0.47(+1.62%)
Jul 03, 2007 29.15 29.29 29.10 29.19 3,424,249 +0.06(+0.21%)
Jul 02, 2007 28.98 29.32 28.98 29.13 9,886,717 +0.17(+0.58%)
Jun 29, 2007 28.94 29.16 28.86 28.96 9,577,067 +0.02(+0.06%)
Jun 28, 2007 28.95 29.21 28.91 28.94 14,976,935 -0.02(-0.06%)
Jun 27, 2007 28.48 29.36 28.26 28.96 27,218,270 +1.04(+3.73%)
Jun 26, 2007 27.97 28.10 27.82 27.92 15,576,244 -0.05(-0.18%)
Jun 25, 2007 27.89 28.10 27.84 27.97 17,234,668 +0.17(+0.62%)
Jun 22, 2007 27.57 28.05 27.61 27.79 16,818,054 +0.22(+0.81%)
Jun 21, 2007 27.87 27.94 27.45 27.57 19,224,698 -0.30(-1.09%)
Jun 20, 2007 28.11 28.26 27.84 27.87 25,577,766 -0.16(-0.58%)
Jun 19, 2007 28.48 28.62 27.93 28.03 53,646,368 -1.76(-5.89%)
Jun 18, 2007 29.72 30.00 29.33 29.79 10,175,411 +0.15(+0.50%)
Jun 15, 2007 29.73 29.96 29.54 29.64 7,824,462 -0.01(-0.04%)
Jun 14, 2007 29.77 29.96 29.44 29.65 6,049,486 -0.11(-0.35%)
Jun 13, 2007 29.60 29.85 29.41 29.76 5,493,980 +0.34(+1.16%)
Jun 12, 2007 29.45 29.82 29.33 29.42 7,009,172 -0.03(-0.11%)
Jun 11, 2007 29.72 29.73 29.36 29.45 7,787,561 -0.43(-1.43%)
Jun 08, 2007 29.48 29.92 29.33 29.88 5,432,580 +0.40(+1.37%)
Jun 07, 2007 29.66 30.13 29.44 29.47 7,483,924 -0.58(-1.94%)
Jun 06, 2007 29.78 30.14 29.53 30.06 8,799,765 +0.20(+0.67%)
Jun 05, 2007 30.27 30.33 29.79 29.86 7,920,748 -0.58(-1.92%)
Jun 04, 2007 30.45 30.68 30.31 30.44 6,312,494 -0.01(-0.04%)
Jun 01, 2007 30.03 30.53 29.94 30.45 9,456,776 +0.49(+1.64%)
May 31, 2007 29.16 30.01 29.07 29.96 9,443,834 +0.92(+3.16%)
May 30, 2007 28.98 29.10 28.74 29.05 6,376,801 +0.02(+0.06%)
May 29, 2007 29.06 29.26 28.67 29.03 6,097,405 +0.09(+0.30%)
May 25, 2007 28.94 29.05 28.82 28.94 5,120,723 -0.02(-0.06%)
May 24, 2007 29.57 29.60 28.88 28.96 10,032,482 -0.53(-1.81%)
May 23, 2007 29.78 29.97 29.40 29.49 5,008,698 -0.24(-0.79%)
May 22, 2007 29.74 29.85 29.47 29.73 4,947,016 +0.02(+0.08%)
May 21, 2007 29.74 29.98 29.57 29.70 7,449,558 +0.00(+0.00%)
May 18, 2007 29.55 29.76 29.41 29.70 8,668,761 +0.41(+1.40%)
May 17, 2007 29.30 29.44 29.10 29.29 7,732,927 -0.01(-0.02%)
May 16, 2007 29.27 29.40 29.02 29.30 7,261,060 +0.18(+0.62%)
May 15, 2007 29.44 29.50 28.99 29.12 9,609,240 +0.06(+0.19%)
May 14, 2007 29.10 29.29 28.98 29.06 8,744,988 -0.04(-0.13%)
May 11, 2007 28.84 29.17 28.84 29.10 9,377,687 +0.27(+0.93%)
May 10, 2007 29.29 29.74 28.79 28.84 9,000,904 -0.56(-1.92%)
May 09, 2007 28.74 29.47 28.74 29.40 7,289,267 +0.60(+2.07%)
May 08, 2007 29.00 29.00 28.66 28.80 6,252,140 -0.20(-0.68%)
May 07, 2007 28.67 29.00 28.67 29.00 5,483,436 +0.33(+1.15%)
May 04, 2007 29.16 29.16 28.55 28.67 8,916,893 -0.30(-1.05%)
May 03, 2007 28.93 29.43 28.76 28.98 10,620,741 +0.06(+0.19%)
May 02, 2007 28.85 29.31 28.80 28.92 6,980,583 +0.07(+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.