Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.82 19.10 18.55 18.57 333,057 -0.21(-1.13%)
Jul 30, 2007 19.24 19.33 18.62 18.79 449,051 -0.48(-2.49%)
Jul 27, 2007 19.62 19.98 19.24 19.27 332,040 -0.44(-2.25%)
Jul 26, 2007 19.91 20.32 19.49 19.71 522,674 -0.39(-1.94%)
Jul 25, 2007 20.10 20.61 19.91 20.10 573,142 +0.10(+0.49%)
Jul 24, 2007 20.18 20.39 19.94 20.00 608,661 -0.45(-2.21%)
Jul 23, 2007 20.66 20.84 20.28 20.46 390,021 -0.18(-0.86%)
Jul 20, 2007 20.80 20.92 20.40 20.63 578,213 -0.22(-1.06%)
Jul 19, 2007 20.47 20.96 20.46 20.85 491,820 +0.42(+2.04%)
Jul 18, 2007 19.99 20.46 19.85 20.44 423,039 +0.35(+1.77%)
Jul 17, 2007 20.14 20.25 19.77 20.08 636,926 -0.05(-0.26%)
Jul 16, 2007 20.25 20.52 20.10 20.14 279,375 -0.15(-0.74%)
Jul 13, 2007 20.65 20.65 20.05 20.29 431,074 -0.36(-1.76%)
Jul 12, 2007 19.85 20.76 19.62 20.65 761,761 +1.01(+5.15%)
Jul 11, 2007 19.57 19.72 19.56 19.64 224,348 +0.04(+0.18%)
Jul 10, 2007 19.68 19.84 19.58 19.60 336,877 -0.17(-0.85%)
Jul 09, 2007 19.78 19.86 19.74 19.77 352,487 +0.05(+0.27%)
Jul 06, 2007 19.91 19.93 19.56 19.72 300,012 -0.23(-1.16%)
Jul 05, 2007 19.85 20.12 19.79 19.95 298,215 +0.08(+0.40%)
Jul 03, 2007 19.96 20.27 19.77 19.87 184,938 -0.09(-0.44%)
Jul 02, 2007 19.72 19.96 19.67 19.96 437,885 +0.37(+1.90%)
Jun 29, 2007 19.91 20.01 19.58 19.59 720,367 -0.30(-1.52%)
Jun 28, 2007 19.83 20.18 19.75 19.89 295,665 -0.01(-0.04%)
Jun 27, 2007 19.56 19.91 19.54 19.90 353,572 +0.20(+1.04%)
Jun 26, 2007 20.06 20.06 19.53 19.69 802,366 -0.30(-1.51%)
Jun 25, 2007 19.91 20.34 19.81 19.99 598,827 +0.03(+0.13%)
Jun 22, 2007 19.96 20.07 19.66 19.97 719,520 +0.00(+0.00%)
Jun 21, 2007 19.87 19.99 19.80 19.97 402,682 -0.02(-0.09%)
Jun 20, 2007 20.01 20.19 19.78 19.99 599,630 +0.00(+0.00%)
Jun 19, 2007 19.73 20.06 19.71 19.99 247,112 +0.18(+0.90%)
Jun 18, 2007 19.88 19.99 19.68 19.81 447,665 +0.02(+0.09%)
Jun 15, 2007 19.80 19.83 19.43 19.79 611,354 +0.24(+1.23%)
Jun 14, 2007 19.45 19.73 19.36 19.55 350,150 +0.10(+0.50%)
Jun 13, 2007 19.29 19.63 19.15 19.45 375,290 +0.16(+0.83%)
Jun 12, 2007 19.43 19.61 19.15 19.29 425,231 -0.28(-1.41%)
Jun 11, 2007 19.59 19.68 19.39 19.57 312,703 -0.19(-0.94%)
Jun 08, 2007 19.53 19.79 19.35 19.75 219,167 +0.20(+1.00%)
Jun 07, 2007 19.99 20.05 19.54 19.56 443,523 -0.52(-2.61%)
Jun 06, 2007 20.56 20.61 20.03 20.08 259,807 -0.62(-3.00%)
Jun 05, 2007 20.71 21.02 20.40 20.70 454,383 -0.15(-0.72%)
Jun 04, 2007 21.29 21.42 20.67 20.85 444,549 -0.51(-2.41%)
Jun 01, 2007 21.06 21.37 20.94 21.37 795,786 +0.35(+1.69%)
May 31, 2007 20.58 21.06 20.55 21.01 470,002 +0.43(+2.11%)
May 30, 2007 20.40 20.75 20.33 20.58 886,787 +0.05(+0.26%)
May 29, 2007 20.03 20.62 19.97 20.53 419,849 +0.57(+2.84%)
May 25, 2007 20.22 20.41 19.86 19.96 209,879 -0.25(-1.23%)
May 24, 2007 20.60 20.80 20.06 20.21 468,979 -0.45(-2.19%)
May 23, 2007 21.39 21.39 20.54 20.66 388,079 -0.66(-3.08%)
May 22, 2007 21.35 21.40 20.83 21.32 656,632 -0.09(-0.41%)
May 21, 2007 21.04 21.44 20.79 21.40 683,281 +0.51(+2.46%)
May 18, 2007 20.90 21.10 20.72 20.89 583,575 -0.01(-0.04%)
May 17, 2007 21.50 21.50 20.72 20.90 725,525 -0.59(-2.73%)
May 16, 2007 21.35 21.51 21.19 21.48 381,517 +0.16(+0.75%)
May 15, 2007 21.79 21.98 21.28 21.32 359,286 -0.47(-2.16%)
May 14, 2007 22.12 22.12 21.71 21.79 248,082 -0.30(-1.36%)
May 11, 2007 21.99 22.17 21.71 22.10 250,489 +0.30(+1.38%)
May 10, 2007 22.34 22.48 21.73 21.79 558,707 -0.36(-1.64%)
May 09, 2007 21.36 22.35 21.29 22.16 471,195 +0.66(+3.05%)
May 08, 2007 21.75 21.75 21.20 21.50 586,731 -0.39(-1.78%)
May 07, 2007 22.41 22.60 21.66 21.89 1,033,966 -0.54(-2.41%)
May 04, 2007 22.18 23.33 22.13 22.43 2,237,041 +3.26(+16.97%)
May 03, 2007 19.13 19.35 18.93 19.18 567,707 +0.04(+0.23%)
May 02, 2007 19.07 19.30 19.04 19.13 578,224 +0.00(+0.00%)
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.