Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.90 21.91 21.44 21.76 4,833,552 -0.19(-0.88%)
Jul 30, 2007 20.55 22.01 20.19 21.95 5,149,806 +1.40(+6.80%)
Jul 27, 2007 20.22 21.23 20.22 20.55 5,311,868 +0.76(+3.84%)
Jul 26, 2007 19.96 20.09 19.61 19.79 2,942,068 -0.42(-2.10%)
Jul 25, 2007 20.56 20.57 19.70 20.22 3,294,133 -0.24(-1.18%)
Jul 24, 2007 20.73 20.76 20.37 20.46 1,253,366 -0.38(-1.84%)
Jul 23, 2007 21.02 21.02 20.76 20.84 2,407,931 -0.22(-1.02%)
Jul 20, 2007 21.18 21.25 20.88 21.05 1,219,713 -0.24(-1.13%)
Jul 19, 2007 21.21 21.32 21.18 21.30 830,544 +0.18(+0.86%)
Jul 18, 2007 21.09 21.27 20.97 21.11 1,309,024 -0.12(-0.55%)
Jul 17, 2007 21.22 21.32 21.19 21.23 1,404,806 +0.09(+0.42%)
Jul 16, 2007 21.22 21.29 20.93 21.14 1,303,415 -0.16(-0.75%)
Jul 13, 2007 21.25 21.32 21.11 21.30 1,066,548 +0.05(+0.25%)
Jul 12, 2007 21.06 21.29 20.97 21.25 1,628,298 +0.35(+1.67%)
Jul 11, 2007 20.50 20.95 20.50 20.90 1,771,108 +0.36(+1.77%)
Jul 10, 2007 20.90 20.97 20.52 20.54 1,522,592 -0.57(-2.69%)
Jul 09, 2007 21.20 21.21 21.00 21.10 858,588 -0.02(-0.09%)
Jul 06, 2007 20.76 21.20 20.67 21.12 1,375,036 +0.38(+1.81%)
Jul 05, 2007 21.09 21.09 20.72 20.75 2,182,282 -0.32(-1.51%)
Jul 03, 2007 21.02 21.15 20.95 21.06 651,491 +0.05(+0.23%)
Jul 02, 2007 20.54 21.05 20.53 21.02 1,890,621 +0.66(+3.26%)
Jun 29, 2007 20.47 20.61 20.26 20.35 1,436,733 -0.09(-0.42%)
Jun 28, 2007 20.29 20.62 20.15 20.44 1,451,403 +0.23(+1.16%)
Jun 27, 2007 19.91 20.21 19.82 20.20 1,472,112 +0.22(+1.09%)
Jun 26, 2007 20.19 20.29 19.96 19.99 1,464,346 -0.17(-0.84%)
Jun 25, 2007 20.44 20.68 20.10 20.16 1,590,330 -0.25(-1.20%)
Jun 22, 2007 20.61 20.61 20.30 20.40 2,479,121 -0.22(-1.06%)
Jun 21, 2007 20.51 20.64 20.21 20.62 1,486,350 -0.05(-0.25%)
Jun 20, 2007 20.76 21.16 20.67 20.67 3,039,145 -0.05(-0.23%)
Jun 19, 2007 20.48 20.77 20.29 20.72 1,579,112 +0.20(+0.96%)
Jun 18, 2007 20.65 20.65 20.46 20.52 1,050,153 -0.07(-0.34%)
Jun 15, 2007 20.76 20.85 20.57 20.59 2,431,229 +0.05(+0.26%)
Jun 14, 2007 20.39 20.62 20.39 20.54 1,438,028 +0.15(+0.72%)
Jun 13, 2007 19.96 20.43 19.95 20.39 1,960,084 +0.45(+2.28%)
Jun 12, 2007 20.03 20.29 19.94 19.94 2,114,975 -0.24(-1.18%)
Jun 11, 2007 19.72 20.27 19.61 20.18 2,191,817 +0.47(+2.39%)
Jun 08, 2007 19.48 19.75 19.48 19.71 2,341,488 +0.23(+1.18%)
Jun 07, 2007 19.97 20.22 19.43 19.48 3,063,738 -0.60(-2.98%)
Jun 06, 2007 20.39 20.43 19.91 20.07 3,705,306 -0.50(-2.44%)
Jun 05, 2007 20.57 20.63 20.40 20.58 1,671,875 +0.00(+0.02%)
Jun 04, 2007 20.31 20.59 20.28 20.57 1,888,895 +0.18(+0.86%)
Jun 01, 2007 20.37 20.50 20.18 20.40 2,152,512 +0.03(+0.15%)
May 31, 2007 20.16 20.42 20.14 20.37 3,157,794 +0.30(+1.50%)
May 30, 2007 19.93 20.06 19.66 20.06 2,730,657 +0.13(+0.66%)
May 29, 2007 19.70 20.02 19.70 19.93 2,964,504 +0.15(+0.76%)
May 25, 2007 19.26 19.83 19.20 19.78 7,216,459 +0.59(+3.05%)
May 24, 2007 19.30 19.51 19.07 19.20 2,942,500 -0.14(-0.74%)
May 23, 2007 19.18 19.40 19.07 19.34 2,281,516 +0.10(+0.52%)
May 22, 2007 18.77 19.33 18.77 19.24 2,980,899 +0.42(+2.24%)
May 21, 2007 18.70 18.85 18.69 18.82 1,701,645 +0.09(+0.47%)
May 18, 2007 18.66 18.77 18.54 18.73 1,570,483 +0.08(+0.45%)
May 17, 2007 18.46 18.73 18.45 18.65 2,375,141 +0.09(+0.47%)
May 16, 2007 18.57 18.59 18.23 18.56 3,080,564 +0.02(+0.09%)
May 15, 2007 18.41 18.58 18.38 18.54 2,783,294 +0.14(+0.74%)
May 14, 2007 18.54 18.57 18.32 18.41 5,498,851 -0.14(-0.75%)
May 11, 2007 18.38 18.56 18.37 18.54 2,483,867 +0.20(+1.11%)
May 10, 2007 18.44 18.48 18.29 18.34 1,865,596 -0.20(-1.10%)
May 09, 2007 18.33 18.59 18.28 18.54 2,300,931 +0.12(+0.65%)
May 08, 2007 18.09 18.44 18.07 18.42 2,350,117 +0.20(+1.11%)
May 07, 2007 18.10 18.43 18.06 18.22 2,385,927 +0.12(+0.68%)
May 04, 2007 18.18 18.21 18.00 18.10 3,361,793 -0.08(-0.42%)
May 03, 2007 18.31 18.62 18.10 18.18 6,422,157 +0.12(+0.68%)
May 02, 2007 17.38 18.38 17.27 18.05 12,304,452 +1.60(+9.74%)
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.