Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.53 32.23 30.93 30.99 930,451 -0.55(-1.73%)
Jul 30, 2007 31.58 31.87 31.01 31.53 874,238 +0.03(+0.09%)
Jul 27, 2007 31.98 32.73 31.45 31.50 881,704 -0.60(-1.87%)
Jul 26, 2007 31.70 33.47 31.07 32.11 1,259,974 -0.93(-2.81%)
Jul 25, 2007 33.15 33.47 32.54 33.04 632,402 -0.07(-0.21%)
Jul 24, 2007 34.08 34.28 33.06 33.10 840,568 -1.22(-3.54%)
Jul 23, 2007 34.25 34.54 34.16 34.32 392,616 +0.11(+0.32%)
Jul 20, 2007 34.35 34.37 33.88 34.21 406,962 -0.19(-0.56%)
Jul 19, 2007 34.37 34.49 34.07 34.40 312,980 +0.31(+0.90%)
Jul 18, 2007 34.05 34.59 33.78 34.09 645,870 -0.11(-0.32%)
Jul 17, 2007 34.15 34.50 34.11 34.20 432,581 +0.05(+0.16%)
Jul 16, 2007 34.51 34.69 33.98 34.15 600,343 -0.39(-1.13%)
Jul 13, 2007 34.09 34.54 33.88 34.54 608,163 +0.37(+1.08%)
Jul 12, 2007 33.92 34.30 33.92 34.17 490,112 +0.39(+1.15%)
Jul 11, 2007 33.21 33.84 33.17 33.78 468,007 +0.51(+1.52%)
Jul 10, 2007 33.99 34.03 33.23 33.27 556,572 -0.84(-2.46%)
Jul 09, 2007 34.16 34.26 33.92 34.11 353,677 -0.10(-0.30%)
Jul 06, 2007 34.04 34.27 33.69 34.22 390,567 +0.11(+0.32%)
Jul 05, 2007 34.11 34.24 33.83 34.11 649,237 +0.00(+0.00%)
Jul 03, 2007 33.86 34.16 33.83 34.11 167,908 +0.27(+0.79%)
Jul 02, 2007 33.78 33.98 33.49 33.84 1,174,336 +0.20(+0.59%)
Jun 29, 2007 34.29 34.50 33.56 33.64 979,345 -0.42(-1.24%)
Jun 28, 2007 34.06 34.46 34.03 34.07 381,491 +0.08(+0.24%)
Jun 27, 2007 33.47 34.05 33.36 33.98 599,904 +0.28(+0.83%)
Jun 26, 2007 34.13 34.31 33.60 33.70 605,906 -0.29(-0.86%)
Jun 25, 2007 33.94 34.33 33.75 34.00 975,978 +0.13(+0.38%)
Jun 22, 2007 33.79 34.28 33.73 33.87 926,645 +0.01(+0.02%)
Jun 21, 2007 33.91 34.06 33.70 33.86 1,006,574 -0.16(-0.46%)
Jun 20, 2007 34.03 34.54 34.00 34.02 520,853 -0.05(-0.16%)
Jun 19, 2007 34.03 34.22 33.69 34.07 443,413 -0.05(-0.14%)
Jun 18, 2007 34.36 34.49 33.98 34.12 529,637 -0.20(-0.58%)
Jun 15, 2007 34.37 35.16 34.29 34.32 571,211 +0.14(+0.42%)
Jun 14, 2007 34.09 34.59 34.03 34.18 601,368 +0.13(+0.38%)
Jun 13, 2007 33.55 34.16 32.84 34.05 698,570 +0.55(+1.65%)
Jun 12, 2007 34.33 34.51 33.49 33.49 1,362,886 -1.00(-2.89%)
Jun 11, 2007 34.58 34.78 34.24 34.49 331,572 -0.16(-0.45%)
Jun 08, 2007 33.57 34.67 33.57 34.65 640,746 +0.98(+2.92%)
Jun 07, 2007 34.01 34.29 33.63 33.66 808,948 -0.44(-1.28%)
Jun 06, 2007 34.84 34.89 33.98 34.10 1,533,911 -0.90(-2.58%)
Jun 05, 2007 35.23 35.28 34.57 35.00 435,801 -0.36(-1.02%)
Jun 04, 2007 35.56 35.60 35.14 35.36 345,040 -0.33(-0.92%)
Jun 01, 2007 35.32 35.88 35.32 35.69 500,212 +0.55(+1.55%)
May 31, 2007 35.06 35.50 35.03 35.15 943,187 +0.20(+0.57%)
May 30, 2007 34.13 34.95 33.98 34.95 877,458 +0.67(+1.95%)
May 29, 2007 34.11 34.41 34.10 34.28 439,461 +0.18(+0.52%)
May 25, 2007 33.94 34.33 33.94 34.10 364,802 +0.22(+0.65%)
May 24, 2007 34.82 35.06 33.81 33.88 703,548 -1.08(-3.09%)
May 23, 2007 35.07 35.46 34.82 34.96 706,036 -0.01(-0.04%)
May 22, 2007 34.95 35.21 34.87 34.98 382,369 +0.02(+0.06%)
May 21, 2007 34.54 35.19 34.53 34.95 1,222,059 +0.34(+0.99%)
May 18, 2007 34.50 34.67 34.12 34.61 732,972 +0.16(+0.48%)
May 17, 2007 34.45 34.71 34.22 34.45 460,102 -0.04(-0.12%)
May 16, 2007 34.05 34.50 34.05 34.49 1,585,984 +0.55(+1.63%)
May 15, 2007 34.13 34.45 33.85 33.94 1,080,940 -0.19(-0.56%)
May 14, 2007 34.22 34.33 33.92 34.13 559,361 -0.12(-0.34%)
May 11, 2007 34.29 34.45 34.12 34.24 507,239 +0.10(+0.28%)
May 10, 2007 34.34 34.41 34.03 34.15 790,064 -0.27(-0.79%)
May 09, 2007 34.14 34.50 33.94 34.42 588,778 +0.23(+0.68%)
May 08, 2007 34.05 34.37 33.79 34.19 810,705 +0.08(+0.24%)
May 07, 2007 34.29 34.29 33.95 34.11 471,081 -0.18(-0.54%)
May 04, 2007 34.21 34.49 34.09 34.29 1,139,203 +0.13(+0.38%)
May 03, 2007 34.01 34.57 33.98 34.16 1,410,463 +0.20(+0.60%)
May 02, 2007 33.37 34.31 33.37 33.96 1,032,751 +0.58(+1.74%)
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.