Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.49 22.50 21.94 21.95 87,910,352 -0.31(-1.39%)
Jul 30, 2007 22.26 22.33 21.92 22.26 88,750,768 +0.01(+0.03%)
Jul 27, 2007 22.66 22.71 22.23 22.25 91,388,440 -0.45(-1.97%)
Jul 26, 2007 22.89 23.11 22.34 22.70 115,310,520 -0.55(-2.38%)
Jul 25, 2007 23.46 23.70 22.99 23.25 72,752,088 -0.07(-0.29%)
Jul 24, 2007 23.48 23.83 23.25 23.32 78,896,048 -0.30(-1.25%)
Jul 23, 2007 23.74 23.86 23.56 23.61 64,394,076 +0.02(+0.10%)
Jul 20, 2007 23.59 23.62 23.31 23.59 129,831,400 -0.26(-1.11%)
Jul 19, 2007 23.50 24.10 23.42 23.86 159,924,768 +0.45(+1.91%)
Jul 18, 2007 23.10 23.45 23.09 23.41 85,094,296 +0.11(+0.46%)
Jul 17, 2007 22.73 23.38 22.72 23.30 102,404,240 +0.57(+2.50%)
Jul 16, 2007 22.53 22.89 22.50 22.73 63,413,452 +0.16(+0.70%)
Jul 13, 2007 22.67 22.73 22.45 22.58 55,697,428 -0.19(-0.83%)
Jul 12, 2007 22.38 22.80 22.29 22.76 71,695,440 +0.44(+1.97%)
Jul 11, 2007 22.14 22.45 22.11 22.33 63,420,592 +0.12(+0.55%)
Jul 10, 2007 22.48 22.70 22.09 22.20 87,184,984 -0.41(-1.81%)
Jul 09, 2007 22.61 22.67 22.57 22.61 44,687,652 -0.08(-0.33%)
Jul 06, 2007 22.64 22.74 22.45 22.69 76,005,504 -0.02(-0.07%)
Jul 05, 2007 22.75 22.88 22.58 22.70 63,188,900 -0.02(-0.10%)
Jul 03, 2007 22.55 22.88 22.55 22.73 46,498,820 +0.21(+0.94%)
Jul 02, 2007 22.46 22.56 22.33 22.52 62,508,432 +0.20(+0.92%)
Jun 29, 2007 22.61 22.66 21.99 22.31 94,029,872 -0.27(-1.21%)
Jun 28, 2007 22.61 22.69 22.47 22.58 60,834,012 -0.03(-0.13%)
Jun 27, 2007 22.23 22.67 22.23 22.61 71,687,120 +0.26(+1.19%)
Jun 26, 2007 22.37 22.56 22.33 22.35 63,850,772 +0.02(+0.10%)
Jun 25, 2007 22.31 22.54 22.24 22.33 71,210,440 +0.00(+0.00%)
Jun 22, 2007 22.71 22.79 22.30 22.33 116,101,144 -0.55(-2.42%)
Jun 21, 2007 22.67 22.94 22.64 22.88 74,716,120 +0.16(+0.70%)
Jun 20, 2007 23.05 23.10 22.68 22.72 62,199,732 -0.34(-1.48%)
Jun 19, 2007 23.02 23.21 23.00 23.06 61,824,072 -0.04(-0.16%)
Jun 18, 2007 23.23 23.26 23.03 23.10 60,276,116 +0.02(+0.07%)
Jun 15, 2007 23.36 23.38 23.04 23.08 133,332,672 -0.02(-0.10%)
Jun 14, 2007 22.98 23.25 22.94 23.11 78,023,656 +0.10(+0.43%)
Jun 13, 2007 22.69 23.02 22.60 23.01 85,161,240 +0.41(+1.81%)
Jun 12, 2007 22.68 22.89 22.54 22.60 75,266,944 -0.13(-0.57%)
Jun 11, 2007 22.67 22.90 22.66 22.73 61,697,972 -0.02(-0.10%)
Jun 08, 2007 22.39 22.76 22.27 22.75 81,031,816 +0.33(+1.45%)
Jun 07, 2007 22.73 22.93 22.40 22.42 95,066,544 -0.51(-2.21%)
Jun 06, 2007 22.99 23.11 22.90 22.93 50,489,168 -0.22(-0.95%)
Jun 05, 2007 23.18 23.19 22.96 23.15 58,493,688 -0.10(-0.44%)
Jun 04, 2007 23.03 23.29 23.01 23.25 54,730,556 +0.09(+0.41%)
Jun 01, 2007 23.31 23.39 23.13 23.16 52,148,000 -0.08(-0.33%)
May 31, 2007 23.56 23.59 23.17 23.23 112,795,840 -0.32(-1.35%)
May 30, 2007 23.13 23.57 23.10 23.55 75,876,528 +0.24(+1.04%)
May 29, 2007 23.08 23.34 23.01 23.31 55,971,272 +0.23(+1.02%)
May 25, 2007 22.92 23.21 22.85 23.08 63,041,560 +0.23(+1.03%)
May 24, 2007 23.12 23.32 22.68 22.84 84,604,296 -0.31(-1.34%)
May 23, 2007 23.35 23.35 23.14 23.15 61,204,380 -0.08(-0.36%)
May 22, 2007 23.39 23.42 23.21 23.23 52,854,532 -0.27(-1.16%)
May 21, 2007 23.26 23.59 23.26 23.51 56,031,636 +0.17(+0.71%)
May 18, 2007 23.42 23.46 23.15 23.34 77,210,192 -0.11(-0.48%)
May 17, 2007 23.49 23.57 23.44 23.45 55,284,740 -0.07(-0.29%)
May 16, 2007 23.47 23.54 23.33 23.52 60,544,636 +0.13(+0.55%)
May 15, 2007 23.39 23.54 23.35 23.39 99,111,208 -0.05(-0.23%)
May 14, 2007 23.35 23.46 23.33 23.45 92,838,480 +0.06(+0.26%)
May 11, 2007 23.14 23.45 23.13 23.39 57,485,456 +0.23(+1.01%)
May 10, 2007 23.23 23.42 23.11 23.15 73,175,640 -0.15(-0.65%)
May 09, 2007 23.24 23.42 23.14 23.30 68,336,736 +0.02(+0.10%)
May 08, 2007 23.23 23.42 23.15 23.28 79,985,200 +0.03(+0.13%)
May 07, 2007 23.09 23.29 23.08 23.25 79,107,264 +0.11(+0.49%)
May 04, 2007 23.23 23.24 22.93 23.14 137,892,992 -0.31(-1.32%)
May 03, 2007 23.17 23.47 23.11 23.45 108,362,128 +0.27(+1.18%)
May 02, 2007 23.01 23.23 22.94 23.17 106,605,144 +0.32(+1.38%)
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.