Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 41.81 42.18 41.38 41.43 3,538,414 -0.18(-0.43%)
Jul 30, 2007 41.35 41.71 41.01 41.61 4,338,586 +1.05(+2.60%)
Jul 27, 2007 41.25 41.53 40.31 40.55 4,535,037 -0.86(-2.09%)
Jul 26, 2007 42.38 42.66 40.76 41.42 6,009,004 -0.90(-2.12%)
Jul 25, 2007 42.44 42.58 41.59 42.31 6,967,772 -0.38(-0.89%)
Jul 24, 2007 43.40 43.70 42.52 42.69 3,853,437 -1.41(-3.20%)
Jul 23, 2007 43.90 44.28 43.61 44.10 3,591,138 +0.80(+1.85%)
Jul 20, 2007 43.84 43.93 42.96 43.30 5,167,933 -1.13(-2.55%)
Jul 19, 2007 44.23 44.67 44.22 44.44 2,905,895 +0.17(+0.39%)
Jul 18, 2007 44.05 44.45 43.90 44.26 4,487,263 -0.18(-0.40%)
Jul 17, 2007 44.78 44.98 44.28 44.44 4,198,068 -0.53(-1.17%)
Jul 16, 2007 45.03 45.32 44.71 44.97 2,792,855 -0.87(-1.90%)
Jul 13, 2007 45.59 46.03 45.52 45.84 3,722,908 +0.30(+0.65%)
Jul 12, 2007 44.61 45.54 44.59 45.54 3,444,719 +1.54(+3.50%)
Jul 11, 2007 43.78 44.12 43.73 44.00 2,525,710 +0.21(+0.48%)
Jul 10, 2007 44.21 44.54 43.78 43.79 3,867,695 -1.06(-2.37%)
Jul 09, 2007 44.51 45.03 44.50 44.86 2,698,350 +0.43(+0.97%)
Jul 06, 2007 44.26 44.51 44.06 44.42 3,816,460 +1.19(+2.74%)
Jul 05, 2007 43.51 43.63 42.92 43.24 2,441,077 -0.16(-0.38%)
Jul 03, 2007 43.38 43.58 43.27 43.40 1,295,683 -0.02(-0.04%)
Jul 02, 2007 43.28 43.51 43.12 43.42 3,922,156 +0.74(+1.74%)
Jun 29, 2007 42.61 42.98 42.44 42.67 4,046,611 +0.66(+1.58%)
Jun 28, 2007 41.61 42.19 41.69 42.01 4,480,612 +1.02(+2.48%)
Jun 27, 2007 40.61 41.00 40.44 40.99 4,446,085 +0.10(+0.24%)
Jun 26, 2007 41.61 41.60 40.81 40.89 3,372,421 -0.32(-0.77%)
Jun 25, 2007 41.33 41.61 40.98 41.21 4,461,455 -0.21(-0.50%)
Jun 22, 2007 41.65 41.82 41.21 41.42 2,363,806 -0.40(-0.96%)
Jun 21, 2007 41.94 42.01 41.46 41.82 2,565,749 +0.40(+0.97%)
Jun 20, 2007 42.27 42.34 41.37 41.42 5,351,242 -0.35(-0.83%)
Jun 19, 2007 41.88 41.88 41.55 41.76 2,886,444 +0.12(+0.28%)
Jun 18, 2007 41.82 41.85 41.56 41.65 1,816,575 +0.15(+0.36%)
Jun 15, 2007 41.47 41.63 41.27 41.50 3,630,305 +0.62(+1.51%)
Jun 14, 2007 40.07 40.93 40.05 40.88 3,953,657 +1.33(+3.36%)
Jun 13, 2007 39.20 39.61 39.11 39.56 2,800,483 +0.91(+2.35%)
Jun 12, 2007 38.98 39.22 38.65 38.65 2,648,105 -0.49(-1.25%)
Jun 11, 2007 38.81 39.37 38.79 39.14 2,846,405 -0.09(-0.23%)
Jun 08, 2007 39.17 39.23 38.74 39.23 3,663,323 +0.22(+0.57%)
Jun 07, 2007 39.53 39.84 38.94 39.01 3,232,499 -0.52(-1.31%)
Jun 06, 2007 40.11 40.21 39.44 39.52 3,496,125 -0.28(-0.70%)
Jun 05, 2007 39.93 40.13 39.69 39.80 3,273,176 -0.26(-0.66%)
Jun 04, 2007 39.89 40.14 39.80 40.07 2,868,607 -0.02(-0.04%)
Jun 01, 2007 39.61 40.15 39.68 40.08 2,015,444 +0.32(+0.81%)
May 31, 2007 39.74 39.99 39.57 39.76 3,268,620 +0.08(+0.20%)
May 30, 2007 39.10 39.72 38.98 39.68 5,443,845 +0.16(+0.40%)
May 29, 2007 40.01 40.10 39.42 39.52 2,728,647 -0.51(-1.28%)
May 25, 2007 39.82 40.10 39.78 40.03 1,836,500 +0.54(+1.36%)
May 24, 2007 40.10 40.28 39.34 39.50 2,804,880 -0.54(-1.34%)
May 23, 2007 40.27 40.45 40.03 40.03 2,258,338 +0.20(+0.50%)
May 22, 2007 40.27 40.32 39.83 39.83 2,155,108 -0.35(-0.88%)
May 21, 2007 40.18 40.50 40.06 40.19 3,955,535 +0.11(+0.28%)
May 18, 2007 39.76 40.12 39.72 40.08 2,980,224 +1.02(+2.62%)
May 17, 2007 38.47 39.24 38.37 39.05 6,241,597 +0.57(+1.48%)
May 16, 2007 38.77 38.76 38.05 38.49 4,823,158 -0.35(-0.90%)
May 15, 2007 38.76 39.14 38.69 38.83 2,730,651 -0.72(-1.83%)
May 14, 2007 39.39 39.64 39.32 39.56 2,608,142 +0.11(+0.27%)
May 11, 2007 39.14 39.52 39.03 39.45 2,615,467 +0.52(+1.33%)
May 10, 2007 39.47 39.52 38.87 38.93 4,440,434 -0.54(-1.36%)
May 09, 2007 38.98 39.50 39.05 39.47 2,626,803 +0.16(+0.42%)
May 08, 2007 39.30 39.37 38.93 39.31 2,932,746 -0.52(-1.31%)
May 07, 2007 39.64 39.86 39.57 39.83 1,657,177 +0.04(+0.09%)
May 04, 2007 39.61 40.10 39.50 39.79 2,645,449 +0.03(+0.08%)
May 03, 2007 39.89 39.91 39.66 39.76 3,733,053 +0.18(+0.45%)
May 02, 2007 39.33 39.61 39.29 39.58 4,472,082 +0.75(+1.94%)
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.