Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 44.79 44.92 43.19 43.24 9,513,601 -1.45(-3.25%)
Jul 30, 2007 44.36 44.91 43.94 44.69 6,970,406 +0.62(+1.42%)
Jul 27, 2007 44.59 44.94 44.07 44.07 8,598,078 -0.61(-1.36%)
Jul 26, 2007 45.48 45.49 43.95 44.67 12,323,928 -1.10(-2.40%)
Jul 25, 2007 46.13 46.42 45.62 45.77 9,281,935 +0.15(+0.33%)
Jul 24, 2007 45.87 46.21 45.55 45.62 7,107,345 -0.58(-1.25%)
Jul 23, 2007 46.16 46.37 46.01 46.20 5,412,425 +0.37(+0.80%)
Jul 20, 2007 45.46 46.43 45.43 45.83 10,823,922 -0.02(-0.03%)
Jul 19, 2007 46.39 46.54 44.93 45.85 10,051,057 +0.33(+0.73%)
Jul 18, 2007 45.63 45.82 45.24 45.52 6,374,189 -0.23(-0.49%)
Jul 17, 2007 45.82 46.02 45.56 45.74 7,389,431 +0.18(+0.40%)
Jul 16, 2007 45.37 45.95 45.34 45.56 7,017,541 +0.35(+0.76%)
Jul 13, 2007 45.32 45.57 44.95 45.22 6,396,295 -0.23(-0.50%)
Jul 12, 2007 44.32 45.48 44.16 45.44 9,353,843 +1.28(+2.89%)
Jul 11, 2007 43.59 44.34 43.46 44.16 6,696,867 +0.69(+1.59%)
Jul 10, 2007 43.65 43.98 43.46 43.47 5,150,973 -0.53(-1.21%)
Jul 09, 2007 44.52 44.53 43.98 44.01 4,033,533 -0.41(-0.93%)
Jul 06, 2007 44.07 44.52 43.95 44.42 4,190,620 +0.54(+1.23%)
Jul 05, 2007 42.89 44.05 42.89 43.88 6,628,595 +0.87(+2.03%)
Jul 03, 2007 43.10 43.30 42.83 43.01 2,373,231 +0.09(+0.21%)
Jul 02, 2007 42.63 43.23 42.56 42.92 5,710,388 +0.60(+1.42%)
Jun 29, 2007 42.49 42.72 42.10 42.31 5,215,609 -0.08(-0.18%)
Jun 28, 2007 42.34 43.08 42.15 42.39 5,287,488 +0.05(+0.12%)
Jun 27, 2007 41.96 42.38 41.72 42.34 6,379,659 +0.23(+0.54%)
Jun 26, 2007 42.03 42.43 41.86 42.11 8,853,842 +0.25(+0.59%)
Jun 25, 2007 41.97 42.35 41.61 41.86 4,745,176 +0.00(+0.00%)
Jun 22, 2007 42.24 42.29 41.76 41.86 8,294,405 -0.53(-1.24%)
Jun 21, 2007 42.52 42.73 41.82 42.39 6,710,006 -0.13(-0.30%)
Jun 20, 2007 43.58 43.76 42.45 42.52 6,890,923 -0.99(-2.28%)
Jun 19, 2007 43.31 43.82 43.25 43.51 4,326,296 +0.05(+0.10%)
Jun 18, 2007 44.54 44.54 43.38 43.46 5,774,335 -0.80(-1.80%)
Jun 15, 2007 44.09 44.46 43.79 44.26 9,698,021 +0.47(+1.08%)
Jun 14, 2007 43.34 43.95 43.23 43.79 5,830,597 +0.52(+1.20%)
Jun 13, 2007 42.87 43.34 42.68 43.27 7,141,906 +0.68(+1.61%)
Jun 12, 2007 42.86 42.97 42.41 42.58 5,768,616 -0.29(-0.67%)
Jun 11, 2007 43.04 43.16 42.79 42.87 6,088,194 -0.27(-0.63%)
Jun 08, 2007 42.40 43.16 42.25 43.14 5,390,817 +0.74(+1.74%)
Jun 07, 2007 43.11 43.21 42.40 42.40 7,910,012 -0.71(-1.64%)
Jun 06, 2007 43.74 43.67 42.84 43.11 7,316,886 -0.63(-1.44%)
Jun 05, 2007 43.95 44.10 43.58 43.74 7,367,113 -0.33(-0.75%)
Jun 04, 2007 43.98 44.34 43.82 44.07 6,339,878 -0.14(-0.31%)
Jun 01, 2007 43.55 44.25 43.66 44.21 7,727,267 +0.67(+1.54%)
May 31, 2007 43.40 43.76 43.31 43.54 8,140,916 +0.14(+0.31%)
May 30, 2007 43.12 43.45 42.45 43.40 6,203,679 +0.29(+0.66%)
May 29, 2007 42.87 43.28 42.86 43.12 6,900,972 +0.32(+0.74%)
May 25, 2007 42.05 43.04 42.05 42.80 6,556,294 +0.71(+1.68%)
May 24, 2007 42.69 42.69 42.05 42.10 8,902,085 -0.41(-0.97%)
May 23, 2007 42.92 42.89 41.97 42.51 15,983,500 -0.33(-0.77%)
May 22, 2007 43.79 43.89 42.76 42.84 13,018,318 -0.99(-2.26%)
May 21, 2007 43.98 44.12 43.68 43.83 10,128,711 -0.30(-0.68%)
May 18, 2007 43.90 44.17 43.69 44.13 9,242,341 +0.36(+0.82%)
May 17, 2007 43.79 44.01 43.64 43.77 8,324,737 +0.06(+0.14%)
May 16, 2007 43.69 43.72 43.34 43.71 12,450,753 +0.10(+0.22%)
May 15, 2007 44.03 44.64 43.57 43.61 14,022,269 -0.52(-1.18%)
May 14, 2007 43.45 44.21 43.27 44.13 16,927,916 +0.68(+1.57%)
May 11, 2007 43.13 43.76 42.99 43.45 10,541,704 +0.70(+1.64%)
May 10, 2007 42.30 43.18 42.11 42.75 13,272,419 +0.04(+0.09%)
May 09, 2007 41.99 42.74 41.95 42.71 9,350,875 +0.77(+1.83%)
May 08, 2007 41.60 42.07 41.33 41.95 11,446,928 +0.35(+0.83%)
May 07, 2007 42.19 42.33 41.55 41.60 9,141,624 -0.59(-1.41%)
May 04, 2007 42.10 42.40 41.67 42.19 11,389,172 +0.09(+0.21%)
May 03, 2007 41.81 42.13 41.29 42.10 12,406,428 +0.38(+0.90%)
May 02, 2007 41.42 42.20 41.36 41.73 14,264,932 +0.32(+0.76%)
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.