Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.06 22.41 21.97 22.06 7,059,577 +0.10(+0.47%)
Jul 30, 2007 21.45 22.09 21.38 21.95 7,212,925 +0.51(+2.36%)
Jul 27, 2007 21.92 21.99 21.43 21.45 15,049,199 -0.26(-1.21%)
Jul 26, 2007 22.05 22.17 21.24 21.71 20,635,566 -0.60(-2.68%)
Jul 25, 2007 22.41 22.60 21.91 22.31 5,545,306 +0.02(+0.08%)
Jul 24, 2007 22.83 23.18 22.23 22.29 6,720,091 -0.72(-3.13%)
Jul 23, 2007 22.97 23.15 22.85 23.01 3,328,266 +0.27(+1.19%)
Jul 20, 2007 23.30 23.37 22.70 22.74 4,385,149 -0.60(-2.59%)
Jul 19, 2007 22.85 23.38 22.79 23.34 3,147,245 +0.63(+2.78%)
Jul 18, 2007 22.46 22.83 22.43 22.71 4,218,659 +0.20(+0.89%)
Jul 17, 2007 22.81 22.90 22.46 22.51 3,680,050 -0.20(-0.89%)
Jul 16, 2007 23.27 23.33 22.71 22.71 3,509,122 -0.57(-2.43%)
Jul 13, 2007 22.68 23.54 22.62 23.28 5,542,195 +0.57(+2.49%)
Jul 12, 2007 22.38 22.75 22.25 22.71 4,178,873 +0.46(+2.08%)
Jul 11, 2007 22.02 22.25 21.99 22.25 3,681,118 +0.25(+1.13%)
Jul 10, 2007 22.21 22.39 22.00 22.00 4,228,456 -0.41(-1.82%)
Jul 09, 2007 22.13 22.48 22.13 22.41 3,128,651 +0.23(+1.06%)
Jul 06, 2007 22.54 22.58 22.03 22.17 5,876,667 -0.36(-1.62%)
Jul 05, 2007 22.51 22.75 22.08 22.54 3,417,387 +0.02(+0.08%)
Jul 03, 2007 22.76 22.79 22.29 22.52 1,812,989 -0.06(-0.25%)
Jul 02, 2007 22.11 22.62 22.03 22.58 4,099,610 +0.68(+3.12%)
Jun 29, 2007 21.72 22.09 21.63 21.89 3,639,567 +0.12(+0.54%)
Jun 28, 2007 22.01 22.29 21.77 21.78 3,963,603 -0.02(-0.11%)
Jun 27, 2007 21.44 21.87 21.20 21.80 4,312,781 +0.36(+1.66%)
Jun 26, 2007 21.68 21.91 21.43 21.44 4,660,575 -0.05(-0.24%)
Jun 25, 2007 21.48 21.95 21.33 21.50 5,326,765 +0.14(+0.64%)
Jun 22, 2007 21.52 21.68 21.26 21.36 6,568,907 -0.25(-1.17%)
Jun 21, 2007 21.32 21.79 21.17 21.61 5,303,484 +0.29(+1.38%)
Jun 20, 2007 21.78 22.12 21.30 21.32 4,436,833 -0.72(-3.27%)
Jun 19, 2007 22.07 22.11 21.83 22.04 4,197,894 -0.03(-0.13%)
Jun 18, 2007 21.92 22.19 21.78 22.07 5,596,907 +0.22(+0.98%)
Jun 15, 2007 21.22 21.90 21.22 21.85 8,181,427 +0.93(+4.45%)
Jun 14, 2007 20.81 21.15 20.76 20.92 2,983,535 +0.15(+0.70%)
Jun 13, 2007 20.33 20.79 20.33 20.77 4,550,105 +0.56(+2.75%)
Jun 12, 2007 20.54 20.54 20.22 20.22 6,478,076 -0.51(-2.48%)
Jun 11, 2007 20.48 20.93 20.38 20.73 3,921,340 +0.25(+1.21%)
Jun 08, 2007 20.07 20.71 20.00 20.48 6,601,585 +0.38(+1.89%)
Jun 07, 2007 21.02 21.02 20.00 20.11 7,240,100 -0.58(-2.83%)
Jun 06, 2007 20.96 20.96 20.50 20.69 5,410,310 -0.42(-1.99%)
Jun 05, 2007 21.32 21.47 20.99 21.11 5,017,522 -0.33(-1.53%)
Jun 04, 2007 21.41 21.52 21.22 21.44 2,740,601 -0.11(-0.52%)
Jun 01, 2007 21.57 21.62 21.29 21.55 6,243,563 +0.05(+0.22%)
May 31, 2007 21.39 21.59 21.18 21.50 7,153,005 +0.15(+0.70%)
May 30, 2007 20.94 21.37 20.90 21.36 4,441,535 +0.27(+1.26%)
May 29, 2007 20.84 23.13 20.84 21.09 5,366,730 +0.28(+1.33%)
May 25, 2007 20.54 21.03 20.38 20.81 7,711,883 +0.54(+2.65%)
May 24, 2007 20.78 20.93 20.25 20.27 6,465,003 -0.46(-2.21%)
May 23, 2007 21.14 21.24 20.71 20.73 7,188,119 -0.32(-1.53%)
May 22, 2007 21.42 21.42 21.05 21.06 5,353,266 -0.36(-1.70%)
May 21, 2007 21.48 21.54 21.20 21.42 3,478,257 -0.11(-0.52%)
May 18, 2007 21.55 21.62 21.41 21.53 3,785,200 +0.01(+0.07%)
May 17, 2007 21.48 21.62 21.36 21.52 3,149,809 +0.10(+0.48%)
May 16, 2007 21.38 21.57 21.26 21.42 6,163,266 +0.07(+0.33%)
May 15, 2007 21.57 21.72 21.28 21.35 3,931,598 -0.11(-0.50%)
May 14, 2007 21.36 21.67 21.36 21.45 4,258,544 +0.09(+0.44%)
May 11, 2007 20.80 21.37 20.80 21.36 3,636,451 +0.19(+0.88%)
May 10, 2007 21.12 21.39 21.09 21.17 4,974,573 +0.06(+0.27%)
May 09, 2007 21.03 21.14 20.96 21.12 1,945,207 +0.07(+0.36%)
May 08, 2007 21.14 21.22 21.00 21.04 4,620,419 -0.14(-0.64%)
May 07, 2007 20.88 21.20 20.84 21.18 4,421,445 +0.33(+1.59%)
May 04, 2007 20.98 20.99 20.71 20.84 2,641,867 +0.05(+0.23%)
May 03, 2007 20.87 21.08 20.61 20.80 5,401,866 -0.19(-0.89%)
May 02, 2007 20.56 21.00 20.42 20.99 4,858,168 +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.