Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 42.58 43.25 42.40 43.00 54,500 +0.59(+1.39%)
Jul 30, 2007 42.70 42.70 42.06 42.41 49,700 -0.13(-0.31%)
Jul 27, 2007 41.66 42.60 41.63 42.54 50,500 +1.24(+3.00%)
Jul 26, 2007 42.51 42.64 41.24 41.30 159,600 -0.70(-1.67%)
Jul 25, 2007 40.80 42.05 40.64 42.00 66,000 +1.44(+3.55%)
Jul 24, 2007 40.60 40.86 40.28 40.56 47,600 -0.83(-2.01%)
Jul 23, 2007 41.34 41.44 41.15 41.39 37,900 -0.55(-1.31%)
Jul 20, 2007 42.05 42.15 41.74 41.94 51,600 -0.11(-0.26%)
Jul 19, 2007 41.83 42.05 41.47 42.05 38,300 +0.50(+1.20%)
Jul 18, 2007 41.17 41.64 41.01 41.55 60,500 +0.64(+1.56%)
Jul 17, 2007 41.35 41.55 40.66 40.91 51,400 -0.04(-0.10%)
Jul 16, 2007 40.90 41.12 40.72 40.95 34,200 +0.03(+0.08%)
Jul 13, 2007 40.60 40.99 40.51 40.92 37,200 +0.71(+1.76%)
Jul 12, 2007 40.63 40.76 39.84 40.21 73,200 +0.05(+0.12%)
Jul 11, 2007 40.20 40.38 40.04 40.16 16,500 -0.06(-0.15%)
Jul 10, 2007 39.81 40.41 39.81 40.22 51,800 +0.34(+0.85%)
Jul 09, 2007 40.15 40.35 39.76 39.88 26,100 -0.33(-0.82%)
Jul 06, 2007 40.25 40.40 40.01 40.21 46,700 +0.47(+1.18%)
Jul 05, 2007 39.93 40.02 39.20 39.74 88,300 +0.45(+1.15%)
Jul 03, 2007 39.25 39.85 39.05 39.29 41,000 -0.05(-0.13%)
Jul 02, 2007 38.74 39.39 38.56 39.34 90,600 +0.36(+0.92%)
Jun 29, 2007 38.80 39.25 38.76 38.98 69,300 +0.48(+1.25%)
Jun 28, 2007 38.60 38.95 38.45 38.50 76,600 +0.36(+0.94%)
Jun 27, 2007 37.19 38.43 37.11 38.14 79,600 +0.59(+1.57%)
Jun 26, 2007 38.01 37.95 37.42 37.55 56,900 -0.65(-1.70%)
Jun 25, 2007 37.44 38.37 37.42 38.20 51,000 -0.03(-0.08%)
Jun 22, 2007 38.20 38.40 38.00 38.23 187,100 +0.29(+0.76%)
Jun 21, 2007 38.45 38.53 37.74 37.94 45,100 -0.03(-0.08%)
Jun 20, 2007 38.35 38.43 37.43 37.97 247,600 -0.38(-0.99%)
Jun 19, 2007 38.34 38.77 38.06 38.35 104,200 +0.02(+0.05%)
Jun 18, 2007 37.80 38.45 37.65 38.33 53,300 +0.44(+1.16%)
Jun 15, 2007 37.72 37.96 37.53 37.89 55,700 +0.31(+0.82%)
Jun 14, 2007 37.20 37.73 37.20 37.58 139,700 +0.76(+2.06%)
Jun 13, 2007 36.29 37.03 36.26 36.82 98,400 +0.53(+1.46%)
Jun 12, 2007 36.50 36.60 36.22 36.29 81,200 -0.36(-0.98%)
Jun 11, 2007 36.30 36.77 36.06 36.65 86,300 +0.59(+1.64%)
Jun 08, 2007 36.50 36.91 35.97 36.06 251,000 -1.24(-3.33%)
Jun 07, 2007 36.88 37.57 36.75 37.30 114,200 +0.52(+1.41%)
Jun 06, 2007 36.57 36.92 36.42 36.78 135,300 +0.19(+0.52%)
Jun 05, 2007 36.56 36.86 36.42 36.59 38,200 -0.22(-0.60%)
Jun 04, 2007 36.30 37.06 36.24 36.81 131,500 +0.58(+1.60%)
Jun 01, 2007 35.89 36.38 35.76 36.23 74,000 +0.44(+1.23%)
May 31, 2007 35.15 35.79 34.81 35.79 210,000 +0.45(+1.27%)
May 30, 2007 35.40 35.57 35.28 35.34 63,600 +0.03(+0.08%)
May 29, 2007 35.80 35.80 34.85 35.31 218,700 -1.00(-2.75%)
May 25, 2007 36.10 36.34 35.80 36.31 87,200 +0.51(+1.42%)
May 24, 2007 36.50 36.62 35.57 35.80 98,500 -0.84(-2.29%)
May 23, 2007 36.50 36.81 36.24 36.64 98,400 +0.09(+0.24%)
May 22, 2007 37.05 37.05 36.43 36.55 96,000 -0.64(-1.72%)
May 21, 2007 36.80 37.35 36.38 37.19 244,700 +0.54(+1.47%)
May 18, 2007 36.80 36.97 36.55 36.65 159,500 -0.05(-0.14%)
May 17, 2007 35.60 36.70 35.60 36.70 149,300 +1.17(+3.29%)
May 16, 2007 35.65 35.67 35.17 35.53 198,300 -0.36(-1.00%)
May 15, 2007 35.50 35.98 35.47 35.89 114,500 +0.39(+1.10%)
May 14, 2007 35.85 35.85 35.39 35.50 68,200 -0.12(-0.34%)
May 11, 2007 35.58 35.71 35.29 35.62 103,700 +0.27(+0.76%)
May 10, 2007 35.42 35.62 35.02 35.35 69,700 +0.25(+0.71%)
May 09, 2007 35.56 35.63 34.70 35.10 119,500 -0.45(-1.27%)
May 08, 2007 35.25 35.69 35.00 35.55 93,800 +0.32(+0.91%)
May 07, 2007 35.00 35.32 34.78 35.23 128,100 -0.11(-0.31%)
May 04, 2007 36.23 36.19 35.25 35.34 408,900 -0.75(-2.08%)
May 03, 2007 36.15 36.32 35.87 36.09 232,600 -0.23(-0.63%)
May 02, 2007 36.75 36.75 36.05 36.32 154,100 -0.56(-1.51%)
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.