Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 29.44 29.63 28.73 28.75 15,581,696 -0.35(-1.20%)
Jul 30, 2007 28.55 29.18 28.45 29.10 10,149,384 +0.71(+2.52%)
Jul 27, 2007 28.88 29.20 28.33 28.38 20,294,350 -0.66(-2.28%)
Jul 26, 2007 29.64 29.71 28.52 29.05 26,589,228 -1.00(-3.33%)
Jul 25, 2007 30.67 31.00 29.63 30.05 20,029,010 -0.51(-1.67%)
Jul 24, 2007 30.90 30.98 30.34 30.56 9,301,704 -0.62(-1.99%)
Jul 23, 2007 31.07 31.32 31.04 31.18 7,019,057 -0.04(-0.12%)
Jul 20, 2007 31.43 31.43 30.93 31.21 15,698,074 -0.31(-0.97%)
Jul 19, 2007 31.46 31.55 31.32 31.52 6,902,801 +0.07(+0.23%)
Jul 18, 2007 31.09 31.45 31.03 31.45 8,950,763 +0.05(+0.16%)
Jul 17, 2007 31.23 31.46 31.22 31.40 5,670,847 +0.28(+0.89%)
Jul 16, 2007 31.29 31.38 30.98 31.12 8,009,554 -0.17(-0.54%)
Jul 13, 2007 31.04 31.39 31.00 31.29 5,085,957 +0.33(+1.06%)
Jul 12, 2007 30.67 31.10 30.45 30.96 9,623,948 +0.77(+2.54%)
Jul 11, 2007 30.00 30.27 29.90 30.19 3,894,575 +0.22(+0.73%)
Jul 10, 2007 30.23 30.23 29.74 29.97 6,475,065 -0.44(-1.44%)
Jul 09, 2007 30.22 30.45 30.18 30.41 3,434,480 +0.07(+0.24%)
Jul 06, 2007 30.14 30.34 29.98 30.34 4,163,483 +0.26(+0.85%)
Jul 05, 2007 30.02 30.09 29.92 30.08 3,117,472 +0.07(+0.22%)
Jul 03, 2007 30.05 30.09 29.95 30.02 2,754,231 +0.01(+0.02%)
Jul 02, 2007 29.78 30.06 29.60 30.01 6,402,863 +0.47(+1.61%)
Jun 29, 2007 29.47 29.77 29.31 29.54 10,530,991 +0.18(+0.62%)
Jun 28, 2007 29.35 29.49 29.25 29.35 6,865,872 +0.11(+0.37%)
Jun 27, 2007 28.96 29.28 28.63 29.25 11,880,785 +0.26(+0.88%)
Jun 26, 2007 29.43 29.64 28.95 28.99 13,085,520 -0.36(-1.24%)
Jun 25, 2007 29.73 29.86 29.35 29.35 5,363,137 -0.47(-1.57%)
Jun 22, 2007 29.83 29.97 29.67 29.82 6,052,760 -0.09(-0.29%)
Jun 21, 2007 29.65 30.01 29.35 29.91 9,114,821 +0.17(+0.56%)
Jun 20, 2007 30.15 30.18 29.65 29.74 4,421,976 -0.38(-1.26%)
Jun 19, 2007 29.79 30.14 29.76 30.12 3,235,789 +0.15(+0.49%)
Jun 18, 2007 30.57 30.57 29.88 29.97 2,664,840 +0.00(+0.00%)
Jun 15, 2007 29.88 30.08 29.78 29.97 4,820,571 +0.22(+0.74%)
Jun 14, 2007 29.53 29.89 29.53 29.76 3,747,642 +0.23(+0.77%)
Jun 13, 2007 29.04 29.61 29.00 29.53 6,137,703 +0.68(+2.35%)
Jun 12, 2007 28.97 29.27 28.84 28.85 7,180,330 -0.34(-1.17%)
Jun 11, 2007 29.30 29.36 28.93 29.19 4,658,640 -0.27(-0.92%)
Jun 08, 2007 28.90 29.46 28.66 29.46 8,805,371 +0.55(+1.92%)
Jun 07, 2007 29.43 29.60 28.78 28.91 11,426,427 -0.66(-2.24%)
Jun 06, 2007 29.86 29.87 29.47 29.57 7,357,072 -0.39(-1.29%)
Jun 05, 2007 30.02 30.05 29.80 29.96 5,800,153 -0.10(-0.34%)
Jun 04, 2007 30.09 30.09 29.92 30.06 2,736,326 -0.18(-0.60%)
Jun 01, 2007 29.90 30.24 29.90 30.24 3,040,537 +0.42(+1.39%)
May 31, 2007 29.78 29.97 29.73 29.83 4,835,654 +0.15(+0.49%)
May 30, 2007 29.16 29.70 29.05 29.68 7,462,880 +0.37(+1.27%)
May 29, 2007 29.41 29.46 29.18 29.31 4,194,224 -0.09(-0.32%)
May 25, 2007 29.06 29.41 29.06 29.41 4,025,609 +0.34(+1.18%)
May 24, 2007 29.35 29.60 28.95 29.06 8,180,719 -0.31(-1.07%)
May 23, 2007 29.35 29.62 29.30 29.38 9,903,378 +0.13(+0.45%)
May 22, 2007 29.42 29.48 29.25 29.25 2,855,268 -0.18(-0.59%)
May 21, 2007 29.37 29.55 29.36 29.42 5,586,612 +0.04(+0.15%)
May 18, 2007 29.28 29.48 29.28 29.38 4,379,745 +0.11(+0.37%)
May 17, 2007 29.06 29.39 29.06 29.27 4,486,053 -0.01(-0.05%)
May 16, 2007 29.18 29.28 28.96 29.28 3,918,625 +0.10(+0.35%)
May 15, 2007 28.98 29.32 28.93 29.18 4,914,632 +0.18(+0.63%)
May 14, 2007 29.06 29.17 28.77 29.00 3,525,378 -0.04(-0.13%)
May 11, 2007 28.82 29.09 28.76 29.03 5,475,504 +0.34(+1.17%)
May 10, 2007 29.11 29.16 28.65 28.70 9,605,183 -0.56(-1.92%)
May 09, 2007 28.99 29.27 28.99 29.26 8,190,323 +0.12(+0.43%)
May 08, 2007 29.14 29.14 28.84 29.14 7,504,965 +0.02(+0.08%)
May 07, 2007 28.64 29.18 28.64 29.11 4,247,841 +0.38(+1.32%)
May 04, 2007 28.68 28.84 28.57 28.73 2,725,445 +0.26(+0.90%)
May 03, 2007 28.55 28.61 28.36 28.48 2,246,309 +0.09(+0.33%)
May 02, 2007 28.06 28.46 28.04 28.38 3,257,953 +0.34(+1.20%)
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.