Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 40.10 40.77 40.10 40.22 4,775,312 +0.12(+0.30%)
Jul 30, 2007 39.40 40.16 39.09 40.10 4,706,827 +0.53(+1.33%)
Jul 27, 2007 39.91 40.15 39.51 39.58 4,247,016 -0.63(-1.57%)
Jul 26, 2007 40.71 40.93 39.73 40.21 4,888,908 -0.95(-2.32%)
Jul 25, 2007 41.23 41.53 40.50 41.16 4,362,233 +0.27(+0.67%)
Jul 24, 2007 40.47 41.20 40.35 40.89 3,966,150 +0.41(+1.02%)
Jul 23, 2007 40.92 41.34 40.13 40.48 3,403,227 -0.37(-0.91%)
Jul 20, 2007 41.42 41.98 40.83 40.85 5,345,180 -0.81(-1.95%)
Jul 19, 2007 42.38 42.45 40.76 41.66 9,607,174 -1.25(-2.91%)
Jul 18, 2007 42.77 43.32 42.49 42.91 4,615,968 +0.12(+0.28%)
Jul 17, 2007 43.34 43.62 42.76 42.79 2,251,907 -0.46(-1.05%)
Jul 16, 2007 43.93 44.20 43.18 43.25 1,618,603 -0.60(-1.36%)
Jul 13, 2007 43.77 43.93 43.50 43.84 1,388,310 +0.20(+0.47%)
Jul 12, 2007 43.20 43.64 43.10 43.64 2,082,608 +0.54(+1.25%)
Jul 11, 2007 42.66 43.11 42.36 43.10 2,926,681 +0.45(+1.05%)
Jul 10, 2007 43.86 43.67 42.53 42.65 2,481,487 -1.42(-3.23%)
Jul 09, 2007 43.78 44.47 43.58 44.07 4,562,813 +1.28(+3.00%)
Jul 06, 2007 42.15 42.89 42.10 42.79 1,462,842 +0.62(+1.48%)
Jul 05, 2007 42.55 42.80 42.15 42.17 1,860,296 -0.44(-1.02%)
Jul 03, 2007 42.69 42.73 42.38 42.60 731,207 +0.13(+0.31%)
Jul 02, 2007 41.86 42.63 42.10 42.47 2,469,944 +0.64(+1.53%)
Jun 29, 2007 42.24 42.57 41.70 41.83 2,109,654 -0.13(-0.30%)
Jun 28, 2007 42.01 42.23 41.85 41.96 1,638,839 -0.06(-0.13%)
Jun 27, 2007 41.91 42.23 41.69 42.01 2,682,423 +0.01(+0.03%)
Jun 26, 2007 42.82 42.86 41.85 42.00 3,145,431 -0.55(-1.30%)
Jun 25, 2007 43.51 43.49 42.36 42.55 3,796,548 -1.34(-3.05%)
Jun 22, 2007 42.20 44.90 41.83 43.89 9,315,019 +1.71(+4.04%)
Jun 21, 2007 41.81 42.38 41.65 42.19 1,278,294 +0.38(+0.91%)
Jun 20, 2007 42.71 42.71 41.81 41.81 2,031,732 -0.79(-1.85%)
Jun 19, 2007 42.55 42.83 42.29 42.59 1,486,783 -0.08(-0.20%)
Jun 18, 2007 43.00 43.04 42.59 42.68 1,434,198 +0.01(+0.02%)
Jun 15, 2007 43.05 43.44 42.51 42.67 2,378,739 +0.01(+0.03%)
Jun 14, 2007 42.85 43.29 42.40 42.66 1,908,463 +0.07(+0.16%)
Jun 13, 2007 41.66 42.59 41.47 42.59 2,721,613 +1.22(+2.95%)
Jun 12, 2007 41.86 42.09 41.32 41.37 2,772,915 -0.49(-1.17%)
Jun 11, 2007 41.61 42.07 41.47 41.86 3,109,804 -0.55(-1.31%)
Jun 08, 2007 41.91 42.48 41.77 42.41 1,620,781 +0.50(+1.19%)
Jun 07, 2007 42.31 42.45 41.89 41.91 2,725,888 -0.71(-1.66%)
Jun 06, 2007 42.93 43.08 42.40 42.62 4,182,897 -0.48(-1.12%)
Jun 05, 2007 43.44 43.60 42.87 43.11 1,599,941 -0.38(-0.87%)
Jun 04, 2007 43.53 43.69 43.23 43.49 1,830,512 -0.18(-0.40%)
Jun 01, 2007 42.87 43.95 42.87 43.66 2,335,915 +0.79(+1.85%)
May 31, 2007 43.38 43.53 42.78 42.87 2,447,998 -0.66(-1.52%)
May 30, 2007 43.36 43.58 43.03 43.53 2,373,416 +0.17(+0.39%)
May 29, 2007 43.76 43.97 43.23 43.36 2,256,467 -0.25(-0.56%)
May 25, 2007 43.93 44.09 43.33 43.60 1,627,723 -0.33(-0.75%)
May 24, 2007 44.76 45.22 43.83 43.93 2,429,985 -0.86(-1.91%)
May 23, 2007 45.15 45.17 44.50 44.79 2,400,115 +0.24(+0.54%)
May 22, 2007 44.09 44.69 43.91 44.55 1,959,837 +0.43(+0.97%)
May 21, 2007 44.06 44.17 43.74 44.12 2,036,806 -0.01(-0.03%)
May 18, 2007 43.78 44.28 43.70 44.14 3,274,972 +0.61(+1.40%)
May 17, 2007 43.74 43.77 43.28 43.53 2,330,856 -0.21(-0.48%)
May 16, 2007 44.24 44.22 43.32 43.74 3,681,687 -0.50(-1.13%)
May 15, 2007 45.37 45.45 44.15 44.24 4,379,405 -1.24(-2.73%)
May 14, 2007 45.58 45.63 45.33 45.48 2,276,495 -0.11(-0.23%)
May 11, 2007 45.04 45.61 44.83 45.58 2,080,328 +0.77(+1.72%)
May 10, 2007 44.89 45.20 44.69 44.81 2,368,621 -0.46(-1.02%)
May 09, 2007 44.56 45.33 44.55 45.27 2,332,139 +0.62(+1.40%)
May 08, 2007 44.36 44.69 44.10 44.65 2,786,881 +0.19(+0.43%)
May 07, 2007 44.55 44.68 44.24 44.46 1,955,204 +0.05(+0.11%)
May 04, 2007 44.83 44.87 44.28 44.41 2,277,815 -0.04(-0.09%)
May 03, 2007 44.84 45.11 44.41 44.45 2,409,673 -0.42(-0.94%)
May 02, 2007 44.55 44.94 44.25 44.87 1,936,680 +0.36(+0.80%)
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.