Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 36.22 36.38 35.53 35.62 2,570,664 -0.39(-1.08%)
Jul 30, 2007 35.47 36.14 34.99 36.01 2,262,544 +0.63(+1.79%)
Jul 27, 2007 35.55 36.00 35.17 35.38 2,917,582 -0.54(-1.51%)
Jul 26, 2007 36.38 36.59 35.60 35.92 3,063,148 -0.76(-2.08%)
Jul 25, 2007 36.96 37.09 36.40 36.68 2,613,027 -0.28(-0.76%)
Jul 24, 2007 37.21 37.85 36.80 36.96 2,322,435 -0.25(-0.68%)
Jul 23, 2007 37.22 37.65 37.06 37.21 2,140,257 +0.25(+0.66%)
Jul 20, 2007 36.90 37.13 36.53 36.97 1,751,400 +0.04(+0.11%)
Jul 19, 2007 36.95 37.05 36.66 36.93 1,376,534 -0.01(-0.02%)
Jul 18, 2007 36.66 37.00 36.66 36.93 1,228,160 +0.05(+0.14%)
Jul 17, 2007 36.95 37.21 36.82 36.88 1,015,625 -0.12(-0.32%)
Jul 16, 2007 36.97 37.51 36.88 37.00 1,649,949 -0.05(-0.14%)
Jul 13, 2007 36.77 37.14 36.57 37.05 956,042 +0.28(+0.76%)
Jul 12, 2007 36.38 36.77 36.29 36.77 1,475,025 +0.48(+1.33%)
Jul 11, 2007 35.78 36.29 35.60 36.29 1,457,388 +0.59(+1.66%)
Jul 10, 2007 35.96 36.13 35.61 35.70 1,482,024 -0.36(-1.01%)
Jul 09, 2007 35.81 36.21 35.76 36.06 1,198,512 +0.04(+0.12%)
Jul 06, 2007 35.91 36.06 35.74 36.02 1,443,558 +0.11(+0.31%)
Jul 05, 2007 36.31 36.43 35.89 35.91 1,536,718 -0.58(-1.60%)
Jul 03, 2007 36.50 36.61 36.43 36.49 446,945 -0.01(-0.02%)
Jul 02, 2007 36.40 36.71 36.28 36.50 1,045,905 +0.38(+1.05%)
Jun 29, 2007 36.24 36.71 36.00 36.12 1,403,130 -0.11(-0.30%)
Jun 28, 2007 36.39 36.57 36.23 36.23 1,219,733 -0.27(-0.74%)
Jun 27, 2007 36.10 36.57 36.04 36.50 1,868,752 +0.31(+0.86%)
Jun 26, 2007 36.08 36.37 35.83 36.19 1,997,363 +0.12(+0.33%)
Jun 25, 2007 36.19 36.62 35.92 36.07 1,625,835 -0.15(-0.42%)
Jun 22, 2007 36.55 36.79 36.12 36.22 2,271,251 -0.46(-1.25%)
Jun 21, 2007 36.53 36.68 36.14 36.68 1,223,927 +0.15(+0.42%)
Jun 20, 2007 37.10 37.68 36.52 36.53 1,836,482 +0.14(+0.40%)
Jun 19, 2007 36.80 36.80 36.30 36.38 1,505,144 -0.52(-1.42%)
Jun 18, 2007 36.93 37.17 36.91 36.91 1,018,836 +0.00(+0.00%)
Jun 15, 2007 37.56 37.58 36.87 36.91 1,086,924 +0.04(+0.11%)
Jun 14, 2007 36.84 37.34 36.73 36.87 1,099,927 -0.10(-0.27%)
Jun 13, 2007 36.27 36.97 36.19 36.97 1,285,041 +0.80(+2.22%)
Jun 12, 2007 36.08 36.77 36.08 36.16 2,286,145 +0.56(+1.57%)
Jun 11, 2007 35.19 35.88 35.16 35.61 1,393,792 +0.21(+0.60%)
Jun 08, 2007 35.24 35.40 34.79 35.40 2,750,532 +0.21(+0.60%)
Jun 07, 2007 35.74 36.04 35.18 35.18 2,419,863 -0.14(-0.38%)
Jun 06, 2007 36.04 36.04 35.12 35.32 1,782,579 -0.72(-2.00%)
Jun 05, 2007 36.26 36.39 36.02 36.04 880,414 -0.21(-0.58%)
Jun 04, 2007 36.40 36.48 36.18 36.25 1,028,647 -0.18(-0.49%)
Jun 01, 2007 36.50 36.66 36.20 36.43 1,324,404 -0.08(-0.21%)
May 31, 2007 36.54 36.96 36.49 36.50 986,683 -0.03(-0.09%)
May 30, 2007 36.46 36.59 36.22 36.54 1,174,705 +0.05(+0.14%)
May 29, 2007 36.88 37.03 36.39 36.49 863,274 -0.21(-0.58%)
May 25, 2007 36.53 36.98 36.50 36.70 718,942 +0.36(+0.98%)
May 24, 2007 36.97 37.14 36.32 36.34 932,898 -0.63(-1.72%)
May 23, 2007 37.07 37.39 36.93 36.98 1,116,948 -0.08(-0.21%)
May 22, 2007 36.99 37.21 36.82 37.05 1,352,537 +0.04(+0.11%)
May 21, 2007 37.14 37.36 36.96 37.01 930,180 -0.18(-0.48%)
May 18, 2007 37.22 37.43 37.09 37.19 1,245,323 +0.04(+0.11%)
May 17, 2007 37.26 37.47 37.13 37.15 880,466 -0.25(-0.68%)
May 16, 2007 37.27 37.49 37.16 37.40 1,339,298 +0.14(+0.36%)
May 15, 2007 36.49 37.74 36.14 37.26 2,673,586 +1.13(+3.11%)
May 14, 2007 35.79 36.21 35.73 36.14 1,464,244 +0.35(+0.97%)
May 11, 2007 35.56 35.89 35.43 35.79 1,260,926 +0.45(+1.27%)
May 10, 2007 35.58 35.70 35.23 35.34 1,447,459 -0.24(-0.67%)
May 09, 2007 35.53 35.84 35.34 35.58 1,691,119 -0.02(-0.05%)
May 08, 2007 36.08 36.22 35.42 35.60 1,594,037 -0.71(-1.96%)
May 07, 2007 36.17 36.70 36.17 36.31 894,481 +0.14(+0.37%)
May 04, 2007 36.67 36.67 35.92 36.17 1,513,902 -0.37(-1.02%)
May 03, 2007 36.23 36.58 36.23 36.55 1,481,402 +0.42(+1.17%)
May 02, 2007 35.75 36.33 35.75 36.12 2,480,125 +0.37(+1.04%)
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.