Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 51.67 52.28 50.91 50.97 19,869,104 -0.70(-1.35%)
Jul 30, 2007 51.32 52.01 50.15 51.67 20,270,676 +0.74(+1.44%)
Jul 27, 2007 52.79 53.17 50.58 50.93 28,547,794 -1.35(-2.58%)
Jul 26, 2007 53.36 54.07 51.57 52.28 28,731,812 -2.15(-3.94%)
Jul 25, 2007 53.72 54.81 52.88 54.43 23,672,374 +0.72(+1.34%)
Jul 24, 2007 54.78 55.09 53.55 53.71 18,339,042 -1.63(-2.94%)
Jul 23, 2007 55.10 55.69 54.49 55.34 16,151,385 +0.27(+0.49%)
Jul 20, 2007 55.60 55.78 54.63 55.07 17,281,844 -0.53(-0.95%)
Jul 19, 2007 55.87 56.03 55.29 55.60 14,091,026 -0.05(-0.09%)
Jul 18, 2007 54.46 55.85 54.16 55.64 19,033,286 +1.18(+2.17%)
Jul 17, 2007 55.64 55.64 54.22 54.46 16,295,237 -0.61(-1.11%)
Jul 16, 2007 55.90 56.22 54.61 55.07 17,558,410 -0.72(-1.30%)
Jul 13, 2007 55.88 56.79 55.53 55.79 16,017,620 +0.02(+0.03%)
Jul 12, 2007 54.35 55.82 54.25 55.78 21,039,156 +1.52(+2.81%)
Jul 11, 2007 53.49 54.32 53.03 54.25 20,479,858 +1.05(+1.97%)
Jul 10, 2007 53.21 53.93 52.49 53.21 23,204,104 -0.30(-0.56%)
Jul 09, 2007 52.34 53.68 52.28 53.50 17,807,438 +1.09(+2.08%)
Jul 06, 2007 52.01 52.58 51.75 52.42 19,613,394 +0.66(+1.28%)
Jul 05, 2007 51.86 52.09 51.12 51.75 14,631,214 +0.14(+0.28%)
Jul 03, 2007 49.98 51.82 49.98 51.61 7,718,253 +0.71(+1.39%)
Jul 02, 2007 50.64 50.98 50.46 50.90 13,736,789 +0.54(+1.08%)
Jun 29, 2007 50.49 50.93 49.93 50.36 17,948,542 +0.04(+0.07%)
Jun 28, 2007 50.26 50.75 50.12 50.32 14,375,909 +0.17(+0.35%)
Jun 27, 2007 49.17 50.22 48.79 50.15 17,138,012 +0.71(+1.44%)
Jun 26, 2007 49.59 50.09 49.24 49.44 22,560,694 -0.15(-0.30%)
Jun 25, 2007 48.82 50.01 48.72 49.59 21,224,884 +0.84(+1.72%)
Jun 22, 2007 49.53 49.58 48.72 48.75 22,484,248 -0.78(-1.57%)
Jun 21, 2007 48.60 49.63 48.64 49.53 16,825,814 +1.12(+2.32%)
Jun 20, 2007 49.98 50.04 48.28 48.41 18,487,442 -1.39(-2.79%)
Jun 19, 2007 49.61 50.07 49.59 49.79 11,765,480 -0.06(-0.12%)
Jun 18, 2007 49.78 50.22 49.78 49.85 10,029,664 +0.13(+0.26%)
Jun 15, 2007 49.54 49.98 49.48 49.72 15,780,256 +0.50(+1.02%)
Jun 14, 2007 48.67 49.35 48.66 49.22 14,146,311 +0.71(+1.45%)
Jun 13, 2007 48.31 48.75 48.26 48.51 16,641,725 +0.35(+0.73%)
Jun 12, 2007 48.63 48.91 48.12 48.16 12,401,461 -0.48(-0.98%)
Jun 11, 2007 48.22 48.89 47.99 48.64 11,251,600 +0.40(+0.83%)
Jun 08, 2007 47.90 48.27 47.30 48.24 14,305,898 +0.29(+0.61%)
Jun 07, 2007 48.81 49.06 47.89 47.94 18,367,328 -0.95(-1.94%)
Jun 06, 2007 49.26 49.46 48.64 48.90 12,580,566 -0.56(-1.14%)
Jun 05, 2007 49.45 49.64 49.12 49.46 12,383,412 -0.24(-0.48%)
Jun 04, 2007 49.16 49.77 49.02 49.70 13,311,871 +0.54(+1.09%)
Jun 01, 2007 48.88 49.33 48.85 49.16 12,288,470 +0.44(+0.91%)
May 31, 2007 49.11 49.24 48.44 48.72 19,265,230 -0.45(-0.92%)
May 30, 2007 48.25 49.19 47.92 49.17 18,027,100 +0.92(+1.91%)
May 29, 2007 48.20 48.42 47.83 48.25 13,322,981 -0.25(-0.52%)
May 25, 2007 47.81 48.50 47.99 48.50 11,440,657 +0.69(+1.45%)
May 24, 2007 48.66 48.95 47.68 47.81 22,185,950 -0.85(-1.76%)
May 23, 2007 49.23 49.56 48.52 48.66 23,800,524 -0.47(-0.95%)
May 22, 2007 49.52 49.76 49.04 49.13 15,414,029 -0.39(-0.78%)
May 21, 2007 49.75 49.95 49.37 49.52 19,001,508 -0.01(-0.02%)
May 18, 2007 48.96 49.57 48.90 49.53 18,591,732 +0.83(+1.71%)
May 17, 2007 48.33 49.02 47.94 48.70 13,020,380 +0.44(+0.90%)
May 16, 2007 48.26 48.38 47.59 48.26 15,794,793 +0.00(+0.00%)
May 15, 2007 48.39 48.64 48.19 48.26 16,471,759 -0.08(-0.17%)
May 14, 2007 47.83 48.39 47.72 48.35 20,955,422 +0.50(+1.04%)
May 11, 2007 46.93 47.90 46.93 47.85 14,097,090 +1.11(+2.37%)
May 10, 2007 47.54 47.63 46.72 46.74 13,186,150 -0.93(-1.96%)
May 09, 2007 47.78 47.81 47.16 47.68 12,393,432 -0.18(-0.37%)
May 08, 2007 47.57 47.94 47.15 47.86 11,739,636 +0.28(+0.59%)
May 07, 2007 47.23 47.65 46.93 47.57 12,208,415 +0.17(+0.35%)
May 04, 2007 47.70 48.03 47.11 47.41 12,962,406 -0.16(-0.33%)
May 03, 2007 47.01 47.74 46.89 47.56 11,906,826 +0.55(+1.17%)
May 02, 2007 46.92 47.22 46.68 47.01 10,728,611 +0.17(+0.37%)
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.