Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 21.16 21.16 20.62 20.72 3,373,757 -0.15(-0.70%)
Jul 30, 2007 20.88 21.01 20.73 20.86 1,980,027 +0.07(+0.35%)
Jul 27, 2007 21.15 21.25 20.79 20.79 2,538,698 -0.45(-2.14%)
Jul 26, 2007 21.57 21.57 20.88 21.24 3,665,870 -0.32(-1.50%)
Jul 25, 2007 21.54 21.73 21.12 21.57 4,966,939 +0.02(+0.11%)
Jul 24, 2007 21.53 21.77 21.40 21.54 2,143,417 -0.22(-1.01%)
Jul 23, 2007 21.75 21.84 21.69 21.76 1,359,985 +0.03(+0.15%)
Jul 20, 2007 21.75 21.78 21.54 21.73 1,940,289 -0.08(-0.37%)
Jul 19, 2007 21.83 21.91 21.74 21.81 3,712,713 +0.18(+0.82%)
Jul 18, 2007 21.58 21.65 21.39 21.63 1,893,028 -0.11(-0.52%)
Jul 17, 2007 21.66 21.84 21.65 21.75 1,620,094 +0.07(+0.34%)
Jul 16, 2007 21.58 21.72 21.53 21.67 1,718,661 +0.06(+0.30%)
Jul 13, 2007 21.59 21.88 21.52 21.61 2,070,134 +0.05(+0.23%)
Jul 12, 2007 21.25 21.62 21.24 21.56 1,588,305 +0.36(+1.68%)
Jul 11, 2007 21.05 21.24 20.98 21.20 1,346,002 +0.12(+0.58%)
Jul 10, 2007 21.12 21.27 21.04 21.08 2,632,149 -0.24(-1.14%)
Jul 09, 2007 21.24 21.33 21.18 21.32 1,246,244 +0.12(+0.57%)
Jul 06, 2007 21.19 21.28 21.14 21.20 3,366,617 +0.04(+0.19%)
Jul 05, 2007 21.11 21.75 21.06 21.16 4,144,134 +0.08(+0.38%)
Jul 03, 2007 21.00 21.13 20.99 21.08 1,919,601 +0.15(+0.70%)
Jul 02, 2007 20.82 20.97 20.82 20.94 2,069,418 +0.18(+0.86%)
Jun 29, 2007 20.90 20.96 20.62 20.76 1,729,567 -0.07(-0.35%)
Jun 28, 2007 20.77 20.94 20.77 20.83 2,098,870 +0.07(+0.35%)
Jun 27, 2007 20.50 20.81 20.45 20.76 5,031,585 +0.20(+0.99%)
Jun 26, 2007 20.75 20.75 20.50 20.55 2,568,954 -0.07(-0.35%)
Jun 25, 2007 20.71 20.85 20.52 20.63 1,802,648 -0.07(-0.35%)
Jun 22, 2007 20.72 20.91 20.62 20.70 2,339,615 -0.24(-1.12%)
Jun 21, 2007 20.70 20.94 20.66 20.94 1,939,790 +0.11(+0.51%)
Jun 20, 2007 21.04 21.04 20.72 20.83 1,371,209 -0.12(-0.58%)
Jun 19, 2007 20.84 20.99 20.83 20.95 1,613,557 -0.01(-0.04%)
Jun 18, 2007 21.03 21.03 20.85 20.96 811,650 +0.06(+0.27%)
Jun 15, 2007 20.90 20.98 20.86 20.90 1,070,278 +0.11(+0.51%)
Jun 14, 2007 20.59 20.81 20.59 20.80 1,047,831 +0.19(+0.94%)
Jun 13, 2007 20.43 20.60 20.35 20.60 1,916,091 +0.26(+1.28%)
Jun 12, 2007 20.44 20.59 20.33 20.34 1,771,053 -0.18(-0.87%)
Jun 11, 2007 20.53 20.65 20.51 20.52 1,319,286 -0.02(-0.12%)
Jun 08, 2007 20.23 20.62 20.23 20.55 2,067,914 +0.28(+1.40%)
Jun 07, 2007 20.52 20.64 20.21 20.26 3,050,941 -0.29(-1.42%)
Jun 06, 2007 20.71 20.73 20.55 20.55 2,527,080 -0.24(-1.17%)
Jun 05, 2007 20.77 20.83 20.67 20.80 1,697,178 -0.07(-0.35%)
Jun 04, 2007 20.73 20.88 20.72 20.87 1,748,278 +0.07(+0.35%)
Jun 01, 2007 20.89 20.94 20.75 20.80 2,550,390 +0.00(+0.00%)
May 31, 2007 20.78 20.84 20.72 20.80 2,677,278 +0.10(+0.47%)
May 30, 2007 20.33 20.72 20.33 20.70 2,778,432 +0.15(+0.75%)
May 29, 2007 20.41 20.59 20.39 20.55 2,923,964 +0.12(+0.60%)
May 25, 2007 20.29 20.44 20.25 20.42 2,433,101 +0.17(+0.84%)
May 24, 2007 20.46 20.59 20.18 20.25 5,963,407 -0.26(-1.27%)
May 23, 2007 20.64 20.69 20.50 20.51 4,765,743 -0.07(-0.35%)
May 22, 2007 20.39 20.72 20.39 20.59 2,386,174 -0.02(-0.12%)
May 21, 2007 20.57 20.72 20.51 20.61 3,512,072 +0.09(+0.43%)
May 18, 2007 20.49 20.53 20.37 20.52 1,742,933 +0.11(+0.52%)
May 17, 2007 20.47 20.51 20.37 20.42 629,488 -0.06(-0.28%)
May 16, 2007 20.33 20.47 20.24 20.47 729,264 +0.18(+0.88%)
May 15, 2007 20.35 20.48 20.25 20.29 4,232,890 -0.03(-0.16%)
May 14, 2007 20.48 20.48 20.25 20.33 868,260 -0.10(-0.48%)
May 11, 2007 20.16 20.42 20.16 20.42 3,130,421 +0.22(+1.08%)
May 10, 2007 20.30 20.40 20.13 20.21 2,939,257 -0.11(-0.52%)
May 09, 2007 20.33 20.42 20.19 20.31 6,937,200 -0.02(-0.12%)
May 08, 2007 20.19 20.34 20.17 20.34 2,377,355 +0.08(+0.40%)
May 07, 2007 20.23 20.30 20.21 20.25 783,477 -0.02(-0.12%)
May 04, 2007 20.27 20.29 20.16 20.28 3,637,935 +0.08(+0.40%)
May 03, 2007 20.11 20.21 20.03 20.20 1,317,825 +0.19(+0.97%)
May 02, 2007 19.93 20.09 19.91 20.00 1,640,312 +0.11(+0.53%)
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.