Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 41.73 41.75 40.16 40.25 1,643,265 -0.71(-1.74%)
Jul 30, 2007 39.95 41.21 39.84 40.96 1,675,762 +1.26(+3.18%)
Jul 27, 2007 39.84 41.30 39.49 39.70 2,397,278 -0.63(-1.56%)
Jul 26, 2007 42.14 42.31 39.88 40.33 3,832,722 -2.44(-5.70%)
Jul 25, 2007 43.83 43.84 41.71 42.76 2,434,363 -0.61(-1.41%)
Jul 24, 2007 43.52 44.44 43.21 43.38 3,901,728 -0.42(-0.96%)
Jul 23, 2007 43.98 43.98 42.76 43.80 2,157,106 -0.12(-0.28%)
Jul 20, 2007 43.19 44.73 43.19 43.92 1,946,956 +0.09(+0.21%)
Jul 19, 2007 45.34 46.16 43.52 43.83 4,808,914 -2.92(-6.24%)
Jul 18, 2007 47.92 48.10 46.43 46.75 2,129,827 -1.48(-3.07%)
Jul 17, 2007 47.78 48.34 47.55 48.23 1,042,139 +0.34(+0.72%)
Jul 16, 2007 48.11 48.40 47.54 47.88 989,663 -0.18(-0.38%)
Jul 13, 2007 48.40 48.53 47.42 48.07 987,575 -0.34(-0.70%)
Jul 12, 2007 47.31 48.53 47.23 48.40 1,557,330 +1.76(+3.78%)
Jul 11, 2007 46.04 47.61 46.01 46.64 1,707,045 +1.08(+2.37%)
Jul 10, 2007 46.35 46.55 45.35 45.56 1,262,091 -0.64(-1.39%)
Jul 09, 2007 44.97 46.33 45.39 46.20 1,532,399 +1.38(+3.08%)
Jul 06, 2007 44.20 44.96 44.01 44.83 775,989 +0.53(+1.19%)
Jul 05, 2007 44.05 44.81 43.79 44.30 1,235,578 +0.57(+1.31%)
Jul 03, 2007 44.43 44.43 43.62 43.72 432,047 -0.34(-0.78%)
Jul 02, 2007 43.45 44.07 43.28 44.07 1,639,432 +0.97(+2.24%)
Jun 29, 2007 42.96 43.70 42.68 43.10 1,291,444 +0.21(+0.48%)
Jun 28, 2007 42.52 43.48 42.52 42.90 825,464 +0.34(+0.81%)
Jun 27, 2007 43.06 43.06 40.61 42.55 2,342,717 -0.29(-0.68%)
Jun 26, 2007 43.45 43.94 42.79 42.84 1,808,335 -0.84(-1.93%)
Jun 25, 2007 44.55 44.72 43.36 43.68 1,291,705 -0.04(-0.09%)
Jun 22, 2007 44.43 44.43 43.40 43.72 1,127,762 -0.70(-1.59%)
Jun 21, 2007 44.46 44.63 43.55 44.43 1,432,806 +0.02(+0.03%)
Jun 20, 2007 44.79 45.38 44.18 44.41 1,047,879 -0.38(-0.84%)
Jun 19, 2007 44.95 45.03 44.40 44.79 812,667 -0.30(-0.66%)
Jun 18, 2007 45.91 45.94 44.93 45.09 1,060,409 -0.28(-0.61%)
Jun 15, 2007 45.47 45.91 45.21 45.36 767,896 +0.33(+0.73%)
Jun 14, 2007 43.77 45.35 43.74 45.03 1,575,473 +1.39(+3.18%)
Jun 13, 2007 43.12 44.07 42.82 43.65 1,731,193 +0.65(+1.51%)
Jun 12, 2007 44.05 44.32 42.83 42.99 1,737,850 -1.33(-2.99%)
Jun 11, 2007 44.14 44.62 43.72 44.32 1,888,821 -0.51(-1.14%)
Jun 08, 2007 44.60 45.14 43.98 44.83 2,282,226 +0.21(+0.46%)
Jun 07, 2007 46.71 46.84 44.19 44.63 2,241,513 -2.08(-4.46%)
Jun 06, 2007 47.35 47.38 46.20 46.71 1,365,975 -0.64(-1.34%)
Jun 05, 2007 47.24 47.68 46.94 47.35 1,024,005 -0.18(-0.39%)
Jun 04, 2007 47.89 48.16 47.42 47.53 767,374 -0.28(-0.58%)
Jun 01, 2007 47.09 48.78 47.09 47.81 1,921,398 +0.79(+1.68%)
May 31, 2007 47.20 47.28 46.45 47.02 1,518,302 +0.72(+1.56%)
May 30, 2007 45.80 46.30 45.20 46.30 1,296,143 +0.44(+0.95%)
May 29, 2007 46.16 46.50 45.47 45.86 820,312 -0.08(-0.18%)
May 25, 2007 45.97 46.22 45.61 45.94 858,352 +0.59(+1.30%)
May 24, 2007 47.33 47.50 45.21 45.35 1,363,070 -1.90(-4.02%)
May 23, 2007 47.08 48.18 46.73 47.25 1,692,491 +1.00(+2.15%)
May 22, 2007 47.24 47.05 46.22 46.26 1,421,537 -1.07(-2.27%)
May 21, 2007 47.30 47.81 46.96 47.33 885,962 +0.28(+0.59%)
May 18, 2007 47.12 47.35 46.78 47.05 691,178 +0.09(+0.20%)
May 17, 2007 46.63 47.11 46.36 46.96 1,028,691 +0.09(+0.20%)
May 16, 2007 47.04 47.32 46.28 46.87 894,378 -0.11(-0.24%)
May 15, 2007 47.18 47.78 46.63 46.99 1,219,784 -0.38(-0.79%)
May 14, 2007 48.00 48.46 47.01 47.36 877,977 -0.39(-0.82%)
May 11, 2007 47.64 48.04 47.31 47.75 988,293 +0.17(+0.35%)
May 10, 2007 49.03 48.54 46.95 47.58 1,608,205 -1.26(-2.59%)
May 09, 2007 47.98 49.13 47.88 48.85 2,119,122 +0.87(+1.80%)
May 08, 2007 47.50 48.49 47.23 47.98 1,802,331 +0.82(+1.74%)
May 07, 2007 46.84 48.01 46.92 47.16 1,237,574 +0.66(+1.42%)
May 04, 2007 47.64 47.64 46.25 46.50 1,113,273 -0.54(-1.14%)
May 03, 2007 48.61 47.44 46.52 47.04 1,226,792 +0.91(+1.98%)
May 02, 2007 45.97 47.04 45.75 46.13 1,173,642 +0.61(+1.35%)
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.