Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 62.62 63.12 61.52 61.57 1,021,090 -1.05(-1.67%)
Jul 30, 2007 62.41 62.80 61.19 62.62 1,191,034 +0.72(+1.17%)
Jul 27, 2007 62.39 62.73 61.74 61.89 1,399,704 -0.28(-0.45%)
Jul 26, 2007 63.04 63.16 61.41 62.17 1,417,784 -1.36(-2.14%)
Jul 25, 2007 63.76 63.93 62.69 63.53 1,314,797 -0.11(-0.18%)
Jul 24, 2007 64.31 64.49 63.54 63.65 1,020,909 -0.91(-1.41%)
Jul 23, 2007 64.34 65.22 64.34 64.56 809,803 -0.43(-0.66%)
Jul 20, 2007 65.71 66.04 64.85 64.99 1,124,695 -0.79(-1.20%)
Jul 19, 2007 67.46 67.46 65.13 65.78 1,425,236 -2.18(-3.21%)
Jul 18, 2007 68.45 69.04 67.73 67.96 954,152 -0.69(-1.00%)
Jul 17, 2007 67.97 69.01 67.97 68.65 612,229 +0.75(+1.11%)
Jul 16, 2007 67.77 68.06 67.71 67.89 585,198 +0.06(+0.10%)
Jul 13, 2007 67.86 68.25 67.58 67.83 954,270 -0.25(-0.37%)
Jul 12, 2007 67.41 68.29 66.88 68.08 792,247 +1.21(+1.80%)
Jul 11, 2007 66.28 67.09 66.03 66.88 720,490 +0.70(+1.05%)
Jul 10, 2007 66.75 66.85 65.96 66.18 1,113,549 -1.18(-1.75%)
Jul 09, 2007 67.33 67.44 66.73 67.36 473,035 +0.14(+0.20%)
Jul 06, 2007 66.73 67.31 66.67 67.22 379,264 +0.46(+0.69%)
Jul 05, 2007 66.57 66.82 66.12 66.76 596,902 +0.23(+0.35%)
Jul 03, 2007 66.32 66.61 66.18 66.53 284,378 +0.30(+0.46%)
Jul 02, 2007 65.87 66.25 65.73 66.23 548,275 +0.50(+0.76%)
Jun 29, 2007 65.96 66.50 65.40 65.73 699,312 -0.22(-0.34%)
Jun 28, 2007 66.41 66.80 65.81 65.95 784,383 -0.42(-0.64%)
Jun 27, 2007 65.12 66.56 65.10 66.37 598,853 +0.93(+1.41%)
Jun 26, 2007 65.80 66.17 65.22 65.45 700,426 -0.19(-0.28%)
Jun 25, 2007 66.24 66.75 65.53 65.63 767,585 -0.29(-0.44%)
Jun 22, 2007 65.93 66.29 65.53 65.92 872,921 -0.37(-0.55%)
Jun 21, 2007 66.54 66.64 66.09 66.29 653,336 -0.25(-0.38%)
Jun 20, 2007 67.41 67.82 66.54 66.54 1,067,569 -0.83(-1.24%)
Jun 19, 2007 67.00 67.43 66.63 67.37 557,471 +0.27(+0.40%)
Jun 18, 2007 67.03 67.31 66.52 67.11 1,052,103 -0.06(-0.10%)
Jun 15, 2007 67.03 67.46 66.84 67.17 523,473 +0.31(+0.46%)
Jun 14, 2007 66.75 67.07 66.55 66.86 570,289 +0.32(+0.49%)
Jun 13, 2007 66.00 66.55 65.66 66.54 639,817 +1.20(+1.83%)
Jun 12, 2007 65.89 66.14 65.34 65.34 793,361 -0.91(-1.38%)
Jun 11, 2007 66.32 66.42 65.75 66.25 627,695 -0.11(-0.16%)
Jun 08, 2007 65.86 66.42 65.45 66.36 665,097 +0.50(+0.75%)
Jun 07, 2007 67.71 67.71 65.83 65.86 913,745 -0.87(-1.30%)
Jun 06, 2007 67.61 67.61 66.73 66.73 1,185,389 -1.02(-1.50%)
Jun 05, 2007 67.52 68.06 67.43 67.75 940,636 -0.32(-0.46%)
Jun 04, 2007 67.46 68.25 67.30 68.07 655,561 +0.51(+0.75%)
Jun 01, 2007 67.31 67.78 67.13 67.56 1,072,306 +0.25(+0.37%)
May 31, 2007 66.66 67.38 66.66 67.31 996,450 +0.27(+0.41%)
May 30, 2007 66.42 67.11 66.28 67.03 1,054,611 +0.62(+0.93%)
May 29, 2007 66.32 66.66 66.19 66.42 921,826 +0.24(+0.36%)
May 25, 2007 66.09 66.47 65.91 66.18 488,083 -0.01(-0.01%)
May 24, 2007 66.51 66.75 65.94 66.19 1,137,861 -0.25(-0.38%)
May 23, 2007 66.38 66.95 66.11 66.44 792,726 +0.18(+0.27%)
May 22, 2007 65.24 66.67 65.24 66.26 867,208 +0.78(+1.18%)
May 21, 2007 64.98 65.66 64.84 65.48 672,838 +0.51(+0.78%)
May 18, 2007 64.59 65.30 64.42 64.97 1,363,373 +0.42(+0.66%)
May 17, 2007 63.65 64.59 63.65 64.55 810,360 +1.00(+1.57%)
May 16, 2007 63.59 63.75 63.48 63.55 982,715 +0.06(+0.10%)
May 15, 2007 63.45 64.16 63.09 63.49 1,810,074 +0.02(+0.03%)
May 14, 2007 63.37 63.88 63.37 63.47 1,084,818 +0.09(+0.15%)
May 11, 2007 63.36 63.52 62.94 63.37 1,228,401 +0.03(+0.05%)
May 10, 2007 63.15 63.93 62.73 63.34 1,499,501 +0.19(+0.30%)
May 09, 2007 62.41 63.23 62.37 63.16 687,608 +0.93(+1.49%)
May 08, 2007 62.18 62.28 61.90 62.23 520,269 -0.07(-0.12%)
May 07, 2007 62.02 62.50 62.00 62.30 343,316 +0.28(+0.45%)
May 04, 2007 62.13 62.33 61.82 62.02 782,075 -0.04(-0.06%)
May 03, 2007 62.05 62.15 61.35 62.06 930,186 +0.15(+0.24%)
May 02, 2007 61.72 62.15 61.60 61.91 757,873 +0.32(+0.52%)
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.