Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 29.94 30.42 29.54 29.57 524,869 -0.18(-0.62%)
Jul 30, 2007 29.40 29.98 29.04 29.75 380,680 +0.67(+2.30%)
Jul 27, 2007 29.04 30.07 28.63 29.09 497,948 -0.19(-0.66%)
Jul 26, 2007 30.27 30.27 28.28 29.28 814,780 -1.62(-5.23%)
Jul 25, 2007 30.00 31.20 29.53 30.90 1,803,324 +2.39(+8.39%)
Jul 24, 2007 28.99 29.22 28.29 28.50 601,425 -0.13(-0.44%)
Jul 23, 2007 29.04 29.41 28.41 28.63 462,887 -0.20(-0.70%)
Jul 20, 2007 29.62 29.69 28.74 28.83 445,537 -0.85(-2.87%)
Jul 19, 2007 29.79 30.09 29.66 29.69 213,558 -0.01(-0.03%)
Jul 18, 2007 29.84 29.86 29.22 29.70 281,596 -0.17(-0.58%)
Jul 17, 2007 30.10 30.51 29.85 29.87 192,157 -0.27(-0.90%)
Jul 16, 2007 30.15 30.57 29.97 30.14 248,680 -0.04(-0.13%)
Jul 13, 2007 29.77 30.76 29.62 30.18 451,900 +0.40(+1.33%)
Jul 12, 2007 28.99 29.98 28.97 29.78 428,891 +0.86(+2.98%)
Jul 11, 2007 28.80 29.12 28.67 28.92 201,587 +0.13(+0.44%)
Jul 10, 2007 29.25 29.32 28.73 28.79 282,371 -0.45(-1.52%)
Jul 09, 2007 29.05 29.58 28.99 29.24 278,137 -0.16(-0.56%)
Jul 06, 2007 28.79 29.56 28.79 29.40 274,954 +0.73(+2.53%)
Jul 05, 2007 28.88 28.97 28.24 28.68 220,043 -0.33(-1.13%)
Jul 03, 2007 28.79 29.04 28.79 29.01 134,417 +0.21(+0.74%)
Jul 02, 2007 28.49 29.11 28.35 28.79 337,533 +0.30(+1.05%)
Jun 29, 2007 28.64 29.10 28.27 28.49 299,952 -0.15(-0.54%)
Jun 28, 2007 29.09 29.56 28.61 28.65 426,837 -0.58(-1.99%)
Jun 27, 2007 28.56 29.29 28.56 29.23 335,328 +0.19(+0.67%)
Jun 26, 2007 29.96 30.00 28.67 29.04 321,370 -0.73(-2.44%)
Jun 25, 2007 29.52 30.91 29.52 29.76 476,457 +0.26(+0.89%)
Jun 22, 2007 29.90 29.90 29.04 29.50 968,633 -0.48(-1.61%)
Jun 21, 2007 29.52 30.31 29.33 29.99 256,069 +0.35(+1.18%)
Jun 20, 2007 29.31 30.83 29.18 29.64 560,494 +0.46(+1.59%)
Jun 19, 2007 28.54 29.27 28.52 29.17 250,026 +0.33(+1.14%)
Jun 18, 2007 29.12 29.12 28.36 28.84 229,776 -0.19(-0.67%)
Jun 15, 2007 29.15 29.18 28.85 29.04 350,451 +0.30(+1.04%)
Jun 14, 2007 28.86 29.09 28.65 28.74 244,137 -0.11(-0.37%)
Jun 13, 2007 28.39 28.98 28.29 28.84 168,096 +0.50(+1.78%)
Jun 12, 2007 28.49 28.95 28.13 28.34 314,910 -0.33(-1.15%)
Jun 11, 2007 28.25 29.05 28.14 28.67 281,535 +0.22(+0.78%)
Jun 08, 2007 28.28 28.53 27.78 28.45 384,721 +0.07(+0.24%)
Jun 07, 2007 28.50 28.79 28.29 28.38 395,127 -0.24(-0.85%)
Jun 06, 2007 28.17 28.68 27.82 28.62 365,844 +0.17(+0.61%)
Jun 05, 2007 28.39 28.62 28.28 28.45 248,764 -0.03(-0.10%)
Jun 04, 2007 28.77 28.78 28.37 28.48 249,634 -0.39(-1.34%)
Jun 01, 2007 28.20 29.45 28.06 28.86 612,812 +0.75(+2.65%)
May 31, 2007 28.00 28.20 27.78 28.12 252,945 +0.07(+0.24%)
May 30, 2007 27.78 28.18 27.63 28.05 299,480 +0.01(+0.03%)
May 29, 2007 28.31 28.49 27.61 28.04 308,974 -0.28(-0.99%)
May 25, 2007 27.63 28.35 27.62 28.32 182,285 +0.77(+2.81%)
May 24, 2007 28.08 28.68 27.26 27.55 393,780 -0.62(-2.20%)
May 23, 2007 28.07 28.65 27.95 28.17 229,034 +0.09(+0.31%)
May 22, 2007 28.35 28.35 27.80 28.08 209,962 -0.12(-0.41%)
May 21, 2007 27.97 28.75 27.72 28.19 235,083 +0.47(+1.71%)
May 18, 2007 27.39 27.99 27.34 27.72 202,452 +0.39(+1.42%)
May 17, 2007 27.78 27.81 27.20 27.33 248,075 -0.45(-1.64%)
May 16, 2007 27.61 27.88 27.10 27.79 411,201 +0.20(+0.74%)
May 15, 2007 28.03 28.20 27.54 27.59 352,097 -0.52(-1.86%)
May 14, 2007 28.52 28.68 28.00 28.11 470,684 -0.45(-1.59%)
May 11, 2007 28.31 28.95 28.28 28.56 493,208 +0.31(+1.10%)
May 10, 2007 29.41 29.41 28.19 28.25 494,846 -1.30(-4.39%)
May 09, 2007 29.76 30.25 29.17 29.55 866,251 -0.45(-1.48%)
May 08, 2007 28.47 30.00 28.07 30.00 698,598 +1.50(+5.27%)
May 07, 2007 28.64 28.86 28.31 28.49 454,139 -0.20(-0.71%)
May 04, 2007 28.28 28.77 28.06 28.70 446,305 +0.70(+2.51%)
May 03, 2007 27.59 28.31 27.26 28.00 455,455 +0.74(+2.72%)
May 02, 2007 26.65 27.76 26.65 27.26 464,254 +0.58(+2.18%)
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.