Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.61 20.37 19.37 19.40 948,226 -0.18(-0.94%)
Jul 30, 2007 19.45 19.76 19.06 19.58 917,991 +0.16(+0.81%)
Jul 27, 2007 18.91 20.52 18.84 19.43 1,184,566 +0.42(+2.18%)
Jul 26, 2007 19.70 20.03 18.80 19.01 755,101 -0.99(-4.94%)
Jul 25, 2007 20.12 20.35 19.59 20.00 594,415 -0.13(-0.64%)
Jul 24, 2007 20.92 21.10 20.03 20.13 481,989 -0.80(-3.83%)
Jul 23, 2007 20.88 21.14 20.80 20.93 338,436 +0.05(+0.22%)
Jul 20, 2007 21.13 21.43 20.69 20.88 460,855 -0.42(-1.95%)
Jul 19, 2007 21.47 21.67 21.18 21.30 427,953 +0.01(+0.04%)
Jul 18, 2007 20.98 21.32 20.74 21.29 390,098 +0.25(+1.18%)
Jul 17, 2007 20.86 21.35 20.86 21.04 297,475 +0.14(+0.66%)
Jul 16, 2007 21.59 21.63 20.84 20.90 399,129 -0.71(-3.29%)
Jul 13, 2007 21.22 21.81 21.22 21.61 586,022 +0.39(+1.83%)
Jul 12, 2007 20.74 21.22 20.68 21.22 410,488 +0.59(+2.86%)
Jul 11, 2007 20.49 20.76 20.41 20.63 319,956 +0.18(+0.90%)
Jul 10, 2007 20.98 21.10 20.40 20.45 337,409 -0.55(-2.63%)
Jul 09, 2007 20.80 21.07 20.77 21.00 432,975 +0.21(+1.02%)
Jul 06, 2007 20.96 21.11 20.67 20.79 402,098 -0.18(-0.84%)
Jul 05, 2007 20.67 20.98 20.52 20.97 432,906 +0.30(+1.43%)
Jul 03, 2007 20.50 20.76 20.39 20.67 309,619 +0.16(+0.76%)
Jul 02, 2007 20.04 20.55 19.93 20.51 498,173 +0.64(+3.20%)
Jun 29, 2007 19.72 20.15 19.64 19.88 605,360 +0.27(+1.36%)
Jun 28, 2007 19.58 19.91 19.51 19.61 1,046,354 +0.06(+0.33%)
Jun 27, 2007 19.66 19.83 18.77 19.55 1,107,373 -0.29(-1.44%)
Jun 26, 2007 20.03 20.21 19.67 19.83 588,769 -0.14(-0.69%)
Jun 25, 2007 20.29 20.41 19.67 19.97 658,470 -0.36(-1.77%)
Jun 22, 2007 20.25 20.62 20.06 20.33 849,270 -0.02(-0.09%)
Jun 21, 2007 20.53 20.66 20.26 20.35 648,569 -0.25(-1.21%)
Jun 20, 2007 21.20 21.26 20.56 20.60 455,872 -0.57(-2.70%)
Jun 19, 2007 20.89 21.22 20.79 21.17 496,418 +0.16(+0.75%)
Jun 18, 2007 20.80 21.24 20.71 21.01 612,419 +0.35(+1.70%)
Jun 15, 2007 20.75 20.98 20.59 20.66 791,950 +0.22(+1.08%)
Jun 14, 2007 20.36 20.79 20.30 20.44 424,975 +0.10(+0.50%)
Jun 13, 2007 19.99 20.56 19.98 20.34 465,087 +0.42(+2.13%)
Jun 12, 2007 20.45 20.52 19.85 19.91 536,639 -0.51(-2.48%)
Jun 11, 2007 20.45 20.62 20.25 20.42 637,315 +0.04(+0.18%)
Jun 08, 2007 19.94 20.46 19.81 20.39 460,943 +0.31(+1.56%)
Jun 07, 2007 20.37 20.44 19.88 20.07 789,937 -0.38(-1.85%)
Jun 06, 2007 20.52 20.77 20.20 20.45 659,398 -0.24(-1.16%)
Jun 05, 2007 20.86 21.16 20.63 20.69 742,481 -0.14(-0.66%)
Jun 04, 2007 21.35 21.35 20.51 20.83 1,036,202 -0.39(-1.86%)
Jun 01, 2007 20.42 21.58 20.40 21.22 1,033,213 +0.87(+4.29%)
May 31, 2007 20.28 20.36 20.19 20.35 719,430 +0.15(+0.73%)
May 30, 2007 20.12 20.40 20.05 20.20 482,753 -0.11(-0.55%)
May 29, 2007 20.21 20.34 20.06 20.31 715,679 +0.23(+1.15%)
May 25, 2007 19.96 20.39 19.89 20.08 628,692 +0.30(+1.49%)
May 24, 2007 20.62 20.88 19.71 19.79 987,735 -0.05(-0.23%)
May 23, 2007 20.85 20.89 19.80 19.83 1,099,508 -1.01(-4.83%)
May 22, 2007 20.01 20.90 19.98 20.84 1,028,342 +0.77(+3.86%)
May 21, 2007 19.40 20.16 19.38 20.06 713,398 +0.74(+3.82%)
May 18, 2007 19.23 19.43 19.02 19.32 454,466 +0.18(+0.91%)
May 17, 2007 18.86 19.19 18.64 19.15 516,547 +0.30(+1.62%)
May 16, 2007 18.77 19.08 18.73 18.84 390,577 +0.17(+0.89%)
May 15, 2007 19.00 19.13 18.65 18.68 449,059 -0.24(-1.27%)
May 14, 2007 19.08 19.08 18.72 18.92 735,119 +0.19(+1.03%)
May 11, 2007 18.65 18.80 18.50 18.72 308,875 +0.24(+1.30%)
May 10, 2007 18.60 18.77 18.46 18.48 511,973 -0.19(-1.04%)
May 09, 2007 19.06 19.17 18.60 18.68 609,232 -0.46(-2.41%)
May 08, 2007 18.99 19.17 18.77 19.14 300,569 +0.16(+0.83%)
May 07, 2007 19.08 19.08 18.83 18.98 461,515 +0.04(+0.19%)
May 04, 2007 18.54 19.06 18.48 18.95 891,681 +0.51(+2.75%)
May 03, 2007 19.35 19.56 18.22 18.44 1,396,275 -1.16(-5.93%)
May 02, 2007 19.29 19.65 19.19 19.60 759,658 +0.34(+1.77%)
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.