Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 28.55 30.27 28.76 28.81 17,815,232 +0.26(+0.91%)
Jul 30, 2007 28.71 28.95 27.86 28.55 19,178,988 -0.04(-0.14%)
Jul 27, 2007 28.99 29.52 28.59 28.59 20,858,432 -0.53(-1.81%)
Jul 26, 2007 30.03 30.08 28.38 29.12 29,140,186 -1.45(-4.76%)
Jul 25, 2007 31.82 32.22 29.43 30.57 27,213,164 -0.62(-1.98%)
Jul 24, 2007 32.31 32.86 31.06 31.19 16,592,476 -1.82(-5.51%)
Jul 23, 2007 32.24 33.15 32.16 33.01 10,817,162 +0.61(+1.88%)
Jul 20, 2007 32.89 33.34 32.38 32.40 13,089,082 -1.30(-3.85%)
Jul 19, 2007 32.56 33.92 32.35 33.70 18,562,920 +1.41(+4.36%)
Jul 18, 2007 31.61 32.38 31.50 32.29 8,233,106 +0.39(+1.24%)
Jul 17, 2007 31.95 32.03 31.65 31.89 6,828,328 +0.25(+0.80%)
Jul 16, 2007 31.95 32.18 31.53 31.64 7,059,255 -0.46(-1.43%)
Jul 13, 2007 31.52 32.19 31.31 32.10 8,373,115 +0.62(+1.96%)
Jul 12, 2007 30.78 31.48 30.73 31.48 6,393,735 +0.71(+2.30%)
Jul 11, 2007 30.70 30.96 30.50 30.78 4,761,713 +0.16(+0.52%)
Jul 10, 2007 31.06 31.30 30.60 30.62 8,338,294 -0.70(-2.23%)
Jul 09, 2007 31.42 31.68 31.16 31.31 4,700,940 -0.07(-0.21%)
Jul 06, 2007 31.45 31.45 30.71 31.38 6,370,822 -0.07(-0.21%)
Jul 05, 2007 31.56 31.65 30.89 31.45 8,443,245 +0.19(+0.60%)
Jul 03, 2007 31.57 31.67 30.99 31.26 5,017,879 -0.09(-0.29%)
Jul 02, 2007 29.81 31.35 30.22 31.35 12,365,114 +1.53(+5.14%)
Jun 29, 2007 29.65 30.29 29.40 29.81 9,012,449 +0.21(+0.69%)
Jun 28, 2007 29.73 30.23 29.53 29.61 7,802,730 -0.12(-0.41%)
Jun 27, 2007 28.83 29.77 28.83 29.73 8,203,418 +0.49(+1.69%)
Jun 26, 2007 29.41 29.77 29.24 29.24 8,300,064 -0.02(-0.08%)
Jun 25, 2007 28.87 29.88 28.80 29.26 9,657,597 +0.51(+1.76%)
Jun 22, 2007 29.36 29.59 28.76 28.76 8,991,128 -0.77(-2.60%)
Jun 21, 2007 29.29 29.91 29.13 29.53 8,399,171 +0.23(+0.80%)
Jun 20, 2007 30.45 30.61 29.25 29.29 8,422,303 -1.06(-3.50%)
Jun 19, 2007 30.16 30.50 30.06 30.36 6,557,309 +0.04(+0.14%)
Jun 18, 2007 30.59 30.59 30.08 30.32 6,109,262 -0.27(-0.89%)
Jun 15, 2007 30.49 30.83 30.27 30.59 13,027,444 +0.69(+2.32%)
Jun 14, 2007 29.77 30.26 29.63 29.89 9,893,552 +0.28(+0.96%)
Jun 13, 2007 29.31 29.63 29.09 29.61 11,587,364 +0.60(+2.05%)
Jun 12, 2007 29.28 29.50 28.95 29.01 9,674,399 -0.62(-2.09%)
Jun 11, 2007 29.16 29.84 29.08 29.63 14,823,437 +0.62(+2.12%)
Jun 08, 2007 28.77 29.25 28.64 29.02 11,169,032 +0.30(+1.06%)
Jun 07, 2007 29.61 29.81 28.64 28.71 16,366,792 -1.10(-3.69%)
Jun 06, 2007 30.50 30.34 29.58 29.81 12,924,191 -0.69(-2.25%)
Jun 05, 2007 30.65 31.01 30.38 30.50 8,390,648 -0.50(-1.62%)
Jun 04, 2007 31.46 31.36 30.80 31.00 10,621,981 -0.46(-1.46%)
Jun 01, 2007 32.05 32.35 31.25 31.46 11,994,017 -0.57(-1.78%)
May 31, 2007 31.31 32.10 30.82 32.03 15,013,569 +0.81(+2.59%)
May 30, 2007 30.25 31.26 30.09 31.22 16,560,195 +0.98(+3.23%)
May 29, 2007 30.44 30.53 29.99 30.25 10,985,561 +0.16(+0.55%)
May 25, 2007 30.51 30.64 29.74 30.08 8,765,741 -0.21(-0.68%)
May 24, 2007 31.49 31.50 30.27 30.29 15,635,638 -1.21(-3.83%)
May 23, 2007 31.77 32.11 31.46 31.49 5,136,222 -0.28(-0.87%)
May 22, 2007 32.02 32.13 31.65 31.77 5,950,169 -0.08(-0.26%)
May 21, 2007 32.45 32.45 31.85 31.85 6,641,318 -0.37(-1.13%)
May 18, 2007 31.64 32.25 31.59 32.22 8,568,893 +0.63(+1.99%)
May 17, 2007 31.77 31.81 31.34 31.59 4,804,570 -0.32(-1.00%)
May 16, 2007 31.93 31.96 31.54 31.91 4,028,524 +0.31(+0.97%)
May 15, 2007 31.49 31.96 31.49 31.60 6,629,961 +0.21(+0.68%)
May 14, 2007 31.43 31.68 31.26 31.39 5,480,292 -0.04(-0.13%)
May 11, 2007 31.25 31.53 31.07 31.43 6,507,763 +0.08(+0.26%)
May 10, 2007 31.79 31.97 31.33 31.35 12,651,599 -0.50(-1.57%)
May 09, 2007 32.09 32.09 31.70 31.85 7,110,591 +0.10(+0.31%)
May 08, 2007 32.24 32.60 31.69 31.75 13,745,536 -0.42(-1.30%)
May 07, 2007 31.22 32.24 31.22 32.17 8,892,996 +0.75(+2.39%)
May 04, 2007 31.58 31.72 31.31 31.42 7,658,432 -0.16(-0.49%)
May 03, 2007 31.66 31.93 31.27 31.57 10,166,703 -0.08(-0.26%)
May 02, 2007 31.53 31.72 31.40 31.65 4,893,205 +0.26(+0.82%)
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.