Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 38.44 38.90 37.25 37.39 1,348,029 -0.81(-2.12%)
Jul 30, 2007 38.15 38.63 37.85 38.20 1,057,635 +0.44(+1.17%)
Jul 27, 2007 37.66 38.74 36.90 37.76 1,266,340 +0.22(+0.59%)
Jul 26, 2007 38.00 38.56 36.42 37.54 1,888,004 -1.54(-3.94%)
Jul 25, 2007 39.90 39.94 38.50 39.08 43,328 -0.23(-0.59%)
Jul 24, 2007 40.66 40.80 39.31 39.31 16,863 -1.89(-4.59%)
Jul 23, 2007 40.97 41.39 40.69 41.20 841,073 +0.25(+0.61%)
Jul 20, 2007 41.70 41.88 40.95 40.95 875,606 -0.61(-1.47%)
Jul 19, 2007 41.54 41.80 41.41 41.56 1,184,896 -0.14(-0.34%)
Jul 18, 2007 41.50 41.80 41.22 41.70 1,370,463 +0.15(+0.36%)
Jul 17, 2007 41.86 42.20 41.25 41.55 982,218 -0.45(-1.07%)
Jul 16, 2007 42.40 43.07 41.95 42.00 586,677 -1.06(-2.46%)
Jul 13, 2007 43.00 43.15 42.75 43.06 640,709 +0.20(+0.47%)
Jul 12, 2007 41.80 42.86 41.80 42.86 839,175 +0.82(+1.95%)
Jul 11, 2007 42.15 42.37 41.69 42.04 1,392,706 -0.05(-0.12%)
Jul 10, 2007 42.73 43.00 41.70 42.09 946,160 -0.98(-2.28%)
Jul 09, 2007 42.49 43.15 42.20 43.07 712,200 +0.90(+2.13%)
Jul 06, 2007 41.80 42.58 41.51 42.17 987,097 -0.01(-0.02%)
Jul 05, 2007 42.40 42.45 41.67 42.18 1,506,363 -1.07(-2.47%)
Jul 03, 2007 42.66 43.27 42.35 43.25 581,408 +0.64(+1.50%)
Jul 02, 2007 42.68 42.90 41.85 42.61 888,310 +0.00(+0.00%)
Jun 29, 2007 42.68 42.90 41.85 42.61 888,310 +0.25(+0.59%)
Jun 28, 2007 42.45 43.45 42.02 42.36 1,065,013 -0.09(-0.21%)
Jun 27, 2007 41.15 42.48 40.71 42.45 1,210,220 +1.21(+2.93%)
Jun 26, 2007 41.98 42.18 41.10 41.24 813,956 -0.18(-0.43%)
Jun 25, 2007 42.15 42.77 41.18 41.42 1,221,117 -0.74(-1.76%)
Jun 22, 2007 43.10 43.11 41.95 42.16 1,603,206 -0.99(-2.29%)
Jun 21, 2007 42.73 43.38 41.63 43.15 1,855,888 +2.40(+5.89%)
Jun 20, 2007 41.29 41.30 40.62 40.75 975,810 -0.55(-1.33%)
Jun 19, 2007 42.00 42.00 41.07 41.30 826,097 -0.56(-1.34%)
Jun 18, 2007 42.25 42.73 41.80 41.86 649,345 -0.30(-0.71%)
Jun 15, 2007 41.15 42.65 41.06 42.16 2,757,198 +1.01(+2.45%)
Jun 14, 2007 40.88 41.59 40.88 41.15 723,188 +0.30(+0.73%)
Jun 13, 2007 40.98 41.10 40.23 40.85 1,228,423 +0.40(+0.99%)
Jun 12, 2007 40.53 41.20 40.42 40.45 1,091,782 -0.54(-1.32%)
Jun 11, 2007 41.51 42.05 40.93 40.99 1,018,532 -0.42(-1.01%)
Jun 08, 2007 40.31 41.69 40.04 41.41 1,542,254 +0.60(+1.47%)
Jun 07, 2007 42.50 42.99 40.71 40.81 1,566,385 -2.30(-5.34%)
Jun 06, 2007 43.11 43.43 42.10 43.11 1,290,974 -0.41(-0.94%)
Jun 05, 2007 43.90 44.33 43.41 43.52 1,140,350 -0.77(-1.74%)
Jun 04, 2007 43.50 44.51 43.50 44.29 1,220,294 -0.24(-0.54%)
Jun 01, 2007 44.99 45.40 43.62 44.53 1,397,427 -0.47(-1.04%)
May 31, 2007 45.75 45.95 45.00 45.00 1,351,355 -0.86(-1.88%)
May 30, 2007 45.86 46.25 45.51 45.86 734,094 +0.22(+0.48%)
May 29, 2007 45.51 45.83 45.20 45.64 638,525 -0.02(-0.04%)
May 25, 2007 46.00 46.56 45.51 45.66 892,858 +0.23(+0.51%)
May 24, 2007 46.88 46.88 45.28 45.43 842,367 -1.45(-3.09%)
May 23, 2007 47.48 47.52 46.83 46.88 524,241 -0.20(-0.42%)
May 22, 2007 46.90 47.32 46.30 47.08 892,799 -22.81(-32.64%)
May 21, 2007 71.33 71.33 69.79 69.89 347,085 +0.00(+0.00%)
May 18, 2007 71.33 71.33 69.79 69.89 347,085 -1.22(-1.72%)
May 17, 2007 71.08 72.18 71.00 71.11 273,244 -0.24(-0.34%)
May 16, 2007 71.49 71.75 70.32 71.35 307,004 +0.30(+0.42%)
May 15, 2007 70.99 71.58 69.72 71.05 435,939 +0.82(+1.17%)
May 14, 2007 70.54 71.65 70.23 70.23 347,171 -0.61(-0.86%)
May 11, 2007 69.05 71.27 69.00 70.84 400,892 +1.35(+1.94%)
May 10, 2007 70.11 70.52 68.95 69.49 731,652 -1.04(-1.47%)
May 09, 2007 71.30 71.55 70.53 70.53 537,012 -0.77(-1.08%)
May 08, 2007 69.64 71.53 69.59 71.30 592,780 +1.72(+2.47%)
May 07, 2007 69.25 70.41 68.81 69.58 616,577 +0.49(+0.71%)
May 04, 2007 68.00 69.45 67.99 69.09 1,444,723 +1.20(+1.77%)
May 03, 2007 68.40 69.10 66.50 67.89 1,487,116 -0.41(-0.60%)
May 02, 2007 65.47 69.98 65.05 68.30 2,333,664 +4.69(+7.37%)
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.