Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 63.00 63.13 61.00 61.02 2,215,141 -1.53(-2.45%)
Jul 30, 2007 62.01 62.92 61.32 62.55 1,993,875 +1.90(+3.13%)
Jul 27, 2007 61.65 61.80 59.77 60.65 1,886,900 -0.70(-1.14%)
Jul 26, 2007 62.50 62.77 59.92 61.35 3,913,819 -3.50(-5.40%)
Jul 25, 2007 65.54 65.70 64.16 64.85 1,912,775 -0.31(-0.48%)
Jul 24, 2007 65.79 66.59 64.87 65.16 2,085,647 -1.81(-2.70%)
Jul 23, 2007 66.83 67.22 66.33 66.97 1,628,340 +1.32(+2.01%)
Jul 20, 2007 66.04 66.06 65.10 65.65 1,867,819 -0.36(-0.55%)
Jul 19, 2007 66.53 66.58 65.58 66.01 2,278,346 +0.58(+0.89%)
Jul 18, 2007 65.79 66.07 65.03 65.43 1,859,900 -0.76(-1.15%)
Jul 17, 2007 65.97 66.90 65.89 66.19 1,238,300 -0.26(-0.39%)
Jul 16, 2007 66.27 66.76 66.02 66.45 1,147,800 -0.74(-1.10%)
Jul 13, 2007 67.42 67.57 66.76 67.19 1,398,300 -0.70(-1.03%)
Jul 12, 2007 66.95 67.89 66.89 67.89 2,021,100 +1.48(+2.23%)
Jul 11, 2007 65.59 66.75 65.47 66.41 1,644,300 +1.73(+2.67%)
Jul 10, 2007 64.81 65.71 64.36 64.68 2,074,800 -2.02(-3.03%)
Jul 09, 2007 66.50 67.20 66.37 66.70 2,432,200 +1.88(+2.90%)
Jul 06, 2007 64.74 65.11 64.47 64.82 1,005,600 +0.10(+0.15%)
Jul 05, 2007 64.87 64.98 63.97 64.72 1,138,500 +0.58(+0.90%)
Jul 03, 2007 63.47 64.47 63.89 64.14 1,191,479 -0.69(-1.06%)
Jul 02, 2007 63.54 65.00 63.63 64.83 1,474,300 +2.43(+3.89%)
Jun 29, 2007 62.44 63.00 62.03 62.40 1,576,700 -0.25(-0.40%)
Jun 28, 2007 62.56 62.88 62.30 62.65 1,785,400 +0.73(+1.18%)
Jun 27, 2007 61.64 61.92 61.09 61.92 4,589,852 +0.19(+0.31%)
Jun 26, 2007 62.98 63.15 61.34 61.73 3,808,733 -2.47(-3.85%)
Jun 25, 2007 64.76 65.32 64.13 64.20 1,966,400 -0.21(-0.33%)
Jun 22, 2007 65.17 65.23 64.05 64.41 1,836,575 -1.90(-2.87%)
Jun 21, 2007 65.48 66.50 64.96 66.31 2,430,950 +0.70(+1.07%)
Jun 20, 2007 66.87 66.90 65.59 65.61 2,289,300 -0.34(-0.52%)
Jun 19, 2007 65.12 66.09 64.98 65.95 1,534,400 +0.95(+1.46%)
Jun 18, 2007 65.04 65.26 64.59 65.00 1,529,400 +0.73(+1.14%)
Jun 15, 2007 64.58 64.74 63.71 64.27 1,774,300 -0.27(-0.42%)
Jun 14, 2007 63.97 64.90 63.90 64.54 2,444,200 +1.35(+2.14%)
Jun 13, 2007 62.26 63.43 62.26 63.19 3,730,100 +2.43(+4.00%)
Jun 12, 2007 61.84 62.22 60.70 60.76 2,450,900 -1.24(-2.00%)
Jun 11, 2007 61.72 62.89 61.45 62.00 3,089,700 +0.30(+0.49%)
Jun 08, 2007 60.41 62.15 60.36 61.70 2,412,740 +1.30(+2.15%)
Jun 07, 2007 61.86 62.22 60.13 60.40 1,936,500 -1.74(-2.80%)
Jun 06, 2007 62.73 62.81 61.69 62.14 2,100,400 -1.22(-1.93%)
Jun 05, 2007 63.54 63.83 63.02 63.36 1,689,900 +0.13(+0.21%)
Jun 04, 2007 62.72 63.36 62.56 63.23 2,640,004 -0.14(-0.22%)
Jun 01, 2007 60.85 63.55 60.86 63.37 5,720,900 +3.38(+5.63%)
May 31, 2007 59.67 60.12 59.35 59.99 2,797,786 +1.33(+2.27%)
May 30, 2007 57.45 58.66 57.51 58.66 2,252,360 +0.06(+0.10%)
May 29, 2007 58.80 59.05 57.85 58.60 2,763,470 -0.09(-0.15%)
May 25, 2007 58.08 58.87 57.70 58.69 1,889,220 +1.27(+2.21%)
May 24, 2007 58.70 59.17 57.09 57.42 4,206,550 -1.15(-1.96%)
May 23, 2007 59.30 59.76 58.36 58.57 3,085,600 -0.04(-0.07%)
May 22, 2007 59.05 59.35 58.61 58.61 2,234,900 -0.51(-0.86%)
May 21, 2007 59.18 59.80 58.72 59.12 3,702,948 -0.17(-0.29%)
May 18, 2007 59.19 59.53 59.00 59.29 3,581,650 +1.64(+2.84%)
May 17, 2007 57.80 58.10 56.92 57.65 2,886,400 +0.31(+0.54%)
May 16, 2007 57.29 57.84 56.50 57.34 3,806,889 -0.74(-1.27%)
May 15, 2007 57.03 58.34 56.94 58.08 2,879,400 +1.35(+2.38%)
May 14, 2007 56.30 57.19 56.45 56.73 2,673,753 +0.41(+0.73%)
May 11, 2007 55.87 56.63 55.59 56.32 1,426,596 +1.31(+2.38%)
May 10, 2007 56.12 56.42 54.90 55.01 1,983,950 -2.34(-4.08%)
May 09, 2007 56.41 57.47 56.46 57.35 2,236,138 +0.95(+1.68%)
May 08, 2007 56.30 56.52 55.77 56.40 2,325,000 -1.08(-1.88%)
May 07, 2007 57.91 57.99 57.41 57.48 1,788,909 +1.01(+1.79%)
May 04, 2007 55.24 57.04 55.25 56.47 3,277,300 +1.96(+3.60%)
May 03, 2007 54.74 54.83 53.90 54.51 2,092,900 +0.19(+0.35%)
May 02, 2007 53.48 54.36 53.40 54.32 2,332,700 +1.37(+2.59%)
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.