Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.61 28.02 26.84 26.86 605,091 -0.42(-1.55%)
Jul 30, 2007 26.22 27.70 26.22 27.28 800,679 +0.36(+1.34%)
Jul 27, 2007 26.78 27.61 26.48 26.92 609,978 +0.15(+0.57%)
Jul 26, 2007 26.61 27.09 26.21 26.77 780,243 -0.51(-1.88%)
Jul 25, 2007 27.76 28.03 26.93 27.28 772,024 -0.17(-0.62%)
Jul 24, 2007 28.39 28.62 27.33 27.45 960,837 -1.29(-4.48%)
Jul 23, 2007 29.56 29.61 28.69 28.74 692,056 -0.77(-2.59%)
Jul 20, 2007 30.45 30.45 29.34 29.50 564,218 -1.01(-3.30%)
Jul 19, 2007 30.43 30.77 30.41 30.51 606,646 +0.25(+0.83%)
Jul 18, 2007 30.66 30.79 30.02 30.26 287,329 -0.65(-2.10%)
Jul 17, 2007 30.86 31.22 30.78 30.91 594,428 +0.21(+0.67%)
Jul 16, 2007 31.22 31.39 30.32 30.70 638,300 -0.68(-2.18%)
Jul 13, 2007 31.05 31.42 30.80 31.39 393,953 +0.26(+0.84%)
Jul 12, 2007 30.75 31.15 30.61 31.13 634,856 +0.78(+2.58%)
Jul 11, 2007 30.68 31.20 29.72 30.34 696,054 -0.29(-0.94%)
Jul 10, 2007 30.79 31.30 30.48 30.63 544,004 -0.48(-1.53%)
Jul 09, 2007 31.29 31.34 30.95 31.11 415,944 -0.09(-0.29%)
Jul 06, 2007 30.86 31.36 30.74 31.20 218,468 +0.45(+1.46%)
Jul 05, 2007 30.52 31.00 30.52 30.75 279,332 +0.34(+1.13%)
Jul 03, 2007 30.71 30.73 30.09 30.41 182,038 -0.31(-1.00%)
Jul 02, 2007 29.95 30.72 29.86 30.71 309,431 +0.99(+3.33%)
Jun 29, 2007 30.06 30.19 29.71 29.72 349,526 -0.16(-0.54%)
Jun 28, 2007 30.14 30.17 29.71 29.88 405,171 -0.19(-0.63%)
Jun 27, 2007 29.71 30.09 29.27 30.07 339,197 +0.13(+0.45%)
Jun 26, 2007 29.79 30.23 29.20 29.94 337,531 +0.32(+1.09%)
Jun 25, 2007 29.80 30.15 29.26 29.61 311,097 -0.23(-0.75%)
Jun 22, 2007 30.20 30.52 29.68 29.84 231,462 -0.36(-1.19%)
Jun 21, 2007 29.96 30.37 29.57 30.20 269,225 +0.14(+0.45%)
Jun 20, 2007 29.98 30.97 29.98 30.06 380,403 -0.68(-2.23%)
Jun 19, 2007 31.14 31.17 30.53 30.75 399,395 -0.40(-1.27%)
Jun 18, 2007 30.52 31.36 30.48 31.14 482,251 +0.84(+2.76%)
Jun 15, 2007 29.71 31.22 29.71 30.31 549,779 +0.67(+2.25%)
Jun 14, 2007 29.43 29.98 29.43 29.64 220,689 +0.21(+0.70%)
Jun 13, 2007 29.17 29.46 28.96 29.43 349,082 +0.34(+1.18%)
Jun 12, 2007 29.05 29.50 28.92 29.09 376,404 -0.25(-0.86%)
Jun 11, 2007 29.42 29.45 29.13 29.34 220,467 -0.22(-0.73%)
Jun 08, 2007 28.62 29.61 28.61 29.56 309,431 +0.86(+3.01%)
Jun 07, 2007 29.19 29.39 28.59 28.69 314,762 -0.68(-2.30%)
Jun 06, 2007 29.59 29.78 29.10 29.37 284,219 -0.33(-1.12%)
Jun 05, 2007 29.88 29.89 29.39 29.70 197,809 -0.35(-1.17%)
Jun 04, 2007 30.04 30.41 29.89 30.05 305,433 -0.05(-0.18%)
Jun 01, 2007 29.49 30.13 29.40 30.11 524,012 +0.85(+2.89%)
May 31, 2007 29.40 29.67 29.12 29.26 375,849 -0.01(-0.03%)
May 30, 2007 28.72 29.31 28.17 29.27 430,272 +0.32(+1.12%)
May 29, 2007 29.22 29.26 28.67 28.95 571,215 -0.22(-0.74%)
May 25, 2007 29.08 29.41 29.00 29.16 206,028 +0.19(+0.65%)
May 24, 2007 29.45 29.89 28.87 28.97 240,459 -0.48(-1.62%)
May 23, 2007 29.34 29.89 29.26 29.45 408,392 +0.16(+0.55%)
May 22, 2007 29.55 29.58 28.89 29.29 345,084 -0.35(-1.18%)
May 21, 2007 29.47 29.79 29.42 29.64 488,804 +0.17(+0.58%)
May 18, 2007 29.64 29.75 29.29 29.47 354,080 -0.17(-0.58%)
May 17, 2007 30.08 30.21 29.61 29.64 704,717 -0.57(-1.88%)
May 16, 2007 29.63 30.24 29.55 30.21 236,016 +0.58(+1.94%)
May 15, 2007 29.79 30.28 29.59 29.63 433,715 -0.22(-0.72%)
May 14, 2007 30.03 30.39 29.77 29.85 635,301 -0.20(-0.66%)
May 11, 2007 29.63 30.11 29.61 30.05 613,087 +0.46(+1.55%)
May 10, 2007 29.73 29.86 29.46 29.59 425,274 -0.31(-1.02%)
May 09, 2007 29.60 29.94 29.52 29.89 459,260 +0.06(+0.21%)
May 08, 2007 29.56 29.95 29.26 29.83 367,519 +0.04(+0.12%)
May 07, 2007 29.88 29.97 29.69 29.79 337,087 -0.03(-0.09%)
May 04, 2007 29.59 29.87 29.50 29.82 557,332 +0.23(+0.76%)
May 03, 2007 28.73 29.78 28.64 29.59 1,038,584 +0.81(+2.82%)
May 02, 2007 28.06 28.86 28.06 28.78 805,899 +0.77(+2.73%)
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.