Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.05 22.40 21.96 22.05 7,063,098 +0.10(+0.47%)
Jul 30, 2007 21.44 22.08 21.37 21.94 7,216,523 +0.51(+2.36%)
Jul 27, 2007 21.91 21.98 21.42 21.44 15,056,704 -0.26(-1.21%)
Jul 26, 2007 22.04 22.16 21.23 21.70 20,645,856 -0.60(-2.68%)
Jul 25, 2007 22.40 22.59 21.90 22.30 5,548,072 +0.02(+0.08%)
Jul 24, 2007 22.82 23.17 22.21 22.28 6,723,442 -0.72(-3.13%)
Jul 23, 2007 22.96 23.14 22.84 23.00 3,329,926 +0.27(+1.19%)
Jul 20, 2007 23.29 23.36 22.69 22.73 4,387,336 -0.60(-2.59%)
Jul 19, 2007 22.84 23.36 22.78 23.33 3,148,814 +0.63(+2.78%)
Jul 18, 2007 22.45 22.82 22.42 22.70 4,220,763 +0.20(+0.89%)
Jul 17, 2007 22.79 22.89 22.45 22.50 3,681,885 -0.20(-0.89%)
Jul 16, 2007 23.26 23.32 22.70 22.70 3,510,873 -0.57(-2.43%)
Jul 13, 2007 22.67 23.53 22.61 23.27 5,544,959 +0.57(+2.49%)
Jul 12, 2007 22.37 22.74 22.24 22.70 4,180,957 +0.46(+2.08%)
Jul 11, 2007 22.01 22.24 21.98 22.24 3,682,954 +0.25(+1.13%)
Jul 10, 2007 22.20 22.38 21.99 21.99 4,230,565 -0.41(-1.82%)
Jul 09, 2007 22.12 22.47 22.12 22.40 3,130,211 +0.23(+1.05%)
Jul 06, 2007 22.53 22.57 22.02 22.16 5,879,598 -0.36(-1.62%)
Jul 05, 2007 22.49 22.74 22.06 22.53 3,419,092 +0.02(+0.08%)
Jul 03, 2007 22.75 22.78 22.28 22.51 1,813,893 -0.06(-0.25%)
Jul 02, 2007 22.10 22.61 22.02 22.57 4,101,655 +0.68(+3.12%)
Jun 29, 2007 21.70 22.08 21.62 21.88 3,641,382 +0.12(+0.54%)
Jun 28, 2007 22.00 22.27 21.76 21.77 3,965,580 -0.02(-0.11%)
Jun 27, 2007 21.43 21.86 21.19 21.79 4,314,932 +0.36(+1.66%)
Jun 26, 2007 21.67 21.90 21.42 21.43 4,662,899 -0.05(-0.24%)
Jun 25, 2007 21.47 21.94 21.32 21.48 5,329,421 +0.14(+0.64%)
Jun 22, 2007 21.51 21.67 21.25 21.35 6,572,183 -0.25(-1.17%)
Jun 21, 2007 21.31 21.78 21.16 21.60 5,306,129 +0.29(+1.38%)
Jun 20, 2007 21.77 22.11 21.29 21.31 4,439,046 -0.72(-3.27%)
Jun 19, 2007 22.06 22.10 21.82 22.03 4,199,988 -0.03(-0.13%)
Jun 18, 2007 21.91 22.18 21.77 22.06 5,599,698 +0.22(+0.98%)
Jun 15, 2007 21.21 21.89 21.21 21.84 8,185,507 +0.93(+4.45%)
Jun 14, 2007 20.80 21.14 20.75 20.91 2,985,023 +0.14(+0.70%)
Jun 13, 2007 20.32 20.78 20.32 20.76 4,552,374 +0.56(+2.75%)
Jun 12, 2007 20.53 20.53 20.21 20.21 6,481,307 -0.51(-2.48%)
Jun 11, 2007 20.47 20.92 20.37 20.72 3,923,295 +0.25(+1.21%)
Jun 08, 2007 20.06 20.70 19.99 20.47 6,604,877 +0.38(+1.88%)
Jun 07, 2007 21.01 21.01 19.99 20.10 7,243,711 -0.58(-2.83%)
Jun 06, 2007 20.95 20.95 20.49 20.68 5,413,008 -0.42(-1.99%)
Jun 05, 2007 21.31 21.46 20.98 21.10 5,020,024 -0.33(-1.53%)
Jun 04, 2007 21.40 21.51 21.21 21.43 2,741,968 -0.11(-0.52%)
Jun 01, 2007 21.56 21.61 21.28 21.54 6,246,677 +0.05(+0.22%)
May 31, 2007 21.38 21.58 21.17 21.49 7,156,572 +0.15(+0.70%)
May 30, 2007 20.93 21.36 20.89 21.34 4,443,750 +0.27(+1.26%)
May 29, 2007 20.83 23.12 20.83 21.08 5,369,407 +0.28(+1.33%)
May 25, 2007 20.53 21.02 20.37 20.80 7,715,729 +0.54(+2.65%)
May 24, 2007 20.77 20.92 20.24 20.26 6,468,227 -0.46(-2.21%)
May 23, 2007 21.13 21.23 20.70 20.72 7,191,704 -0.32(-1.53%)
May 22, 2007 21.41 21.41 21.04 21.05 5,355,936 -0.36(-1.70%)
May 21, 2007 21.47 21.53 21.19 21.41 3,479,992 -0.11(-0.52%)
May 18, 2007 21.54 21.61 21.40 21.52 3,787,088 +0.01(+0.07%)
May 17, 2007 21.47 21.61 21.34 21.51 3,151,380 +0.10(+0.48%)
May 16, 2007 21.37 21.56 21.25 21.41 6,166,340 +0.07(+0.33%)
May 15, 2007 21.55 21.71 21.26 21.34 3,933,559 -0.11(-0.50%)
May 14, 2007 21.35 21.66 21.35 21.44 4,260,667 +0.09(+0.44%)
May 11, 2007 20.79 21.36 20.79 21.35 3,638,264 +0.19(+0.88%)
May 10, 2007 21.11 21.38 21.08 21.16 4,977,054 +0.06(+0.27%)
May 09, 2007 21.02 21.13 20.95 21.11 1,946,177 +0.07(+0.36%)
May 08, 2007 21.13 21.21 20.99 21.03 4,622,723 -0.14(-0.64%)
May 07, 2007 20.87 21.19 20.83 21.17 4,423,650 +0.33(+1.59%)
May 04, 2007 20.97 20.98 20.70 20.83 2,643,184 +0.05(+0.23%)
May 03, 2007 20.86 21.07 20.60 20.79 5,404,560 -0.19(-0.89%)
May 02, 2007 20.55 20.99 20.41 20.97 4,860,591 +0.40(+1.93%)
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.