Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 54.31 55.06 51.53 51.76 1,054,778 -1.64(-3.08%)
Jul 30, 2007 52.62 53.83 51.85 53.41 924,505 +0.83(+1.58%)
Jul 27, 2007 52.73 54.45 51.96 52.58 886,937 +0.73(+1.40%)
Jul 26, 2007 55.99 56.70 50.84 51.85 1,196,693 -1.28(-2.40%)
Jul 25, 2007 52.55 54.02 51.66 53.12 874,131 +1.52(+2.95%)
Jul 24, 2007 52.16 53.57 51.33 51.60 886,725 -1.77(-3.31%)
Jul 23, 2007 54.14 54.52 53.25 53.37 493,365 -0.88(-1.62%)
Jul 20, 2007 55.01 55.46 54.07 54.25 549,242 -0.89(-1.61%)
Jul 19, 2007 53.77 55.33 53.77 55.14 339,599 +0.72(+1.32%)
Jul 18, 2007 54.71 55.00 53.34 54.42 359,283 -0.53(-0.96%)
Jul 17, 2007 55.12 55.55 54.85 54.95 319,068 -0.07(-0.12%)
Jul 16, 2007 55.52 55.57 54.93 55.01 386,268 -0.63(-1.14%)
Jul 13, 2007 54.81 55.82 54.79 55.65 247,529 +0.63(+1.15%)
Jul 12, 2007 54.43 55.08 54.02 55.01 280,653 +1.06(+1.96%)
Jul 11, 2007 53.42 54.00 52.88 53.96 269,964 +0.60(+1.13%)
Jul 10, 2007 54.45 54.83 53.34 53.35 490,931 -1.69(-3.07%)
Jul 09, 2007 53.86 55.09 53.86 55.04 378,120 +1.25(+2.32%)
Jul 06, 2007 53.57 54.03 53.11 53.80 254,408 +0.12(+0.23%)
Jul 05, 2007 53.97 54.06 53.21 53.67 244,354 -0.38(-0.70%)
Jul 03, 2007 53.16 54.49 53.16 54.05 137,363 +0.05(+0.09%)
Jul 02, 2007 52.43 54.00 52.35 54.00 339,493 +1.70(+3.25%)
Jun 29, 2007 53.18 53.75 52.16 52.30 421,403 -0.75(-1.41%)
Jun 28, 2007 52.94 53.71 52.92 53.05 358,965 +0.09(+0.18%)
Jun 27, 2007 51.99 52.99 51.22 52.95 466,803 +0.56(+1.06%)
Jun 26, 2007 53.41 53.53 51.84 52.40 487,333 -0.64(-1.21%)
Jun 25, 2007 53.99 54.29 52.50 53.04 576,334 -0.95(-1.75%)
Jun 22, 2007 55.21 55.63 53.97 53.98 1,017,316 -1.54(-2.77%)
Jun 21, 2007 54.37 55.75 54.34 55.52 426,377 +0.99(+1.82%)
Jun 20, 2007 55.79 56.32 54.47 54.53 436,642 -0.89(-1.60%)
Jun 19, 2007 54.80 55.97 54.50 55.42 529,453 +0.60(+1.10%)
Jun 18, 2007 55.12 55.25 54.38 54.82 349,335 -0.06(-0.10%)
Jun 15, 2007 54.49 55.99 54.49 54.87 684,489 +1.08(+2.00%)
Jun 14, 2007 53.20 54.04 53.18 53.80 377,802 +0.66(+1.24%)
Jun 13, 2007 51.71 53.49 51.64 53.13 611,469 +1.53(+2.97%)
Jun 12, 2007 50.92 52.11 50.45 51.60 811,482 +0.67(+1.32%)
Jun 11, 2007 51.61 51.97 50.84 50.93 325,983 -0.63(-1.23%)
Jun 08, 2007 50.71 51.79 50.49 51.57 375,792 +1.11(+2.19%)
Jun 07, 2007 52.13 52.19 50.09 50.46 521,410 -1.67(-3.21%)
Jun 06, 2007 53.29 53.30 51.37 52.13 686,183 -1.85(-3.43%)
Jun 05, 2007 54.71 54.89 53.45 53.98 409,339 -0.94(-1.70%)
Jun 04, 2007 55.09 55.54 54.55 54.92 304,787 -0.17(-0.31%)
Jun 01, 2007 54.54 55.37 54.49 55.09 369,124 +0.98(+1.82%)
May 31, 2007 54.02 54.38 53.51 54.11 360,976 +0.50(+0.93%)
May 30, 2007 53.97 53.81 52.35 53.61 424,155 -0.37(-0.68%)
May 29, 2007 53.53 54.21 53.34 53.97 453,998 +0.54(+1.01%)
May 25, 2007 52.75 53.53 52.09 53.44 684,489 +0.69(+1.31%)
May 24, 2007 54.30 54.82 52.41 52.75 519,822 -1.49(-2.75%)
May 23, 2007 55.68 55.68 54.04 54.24 355,473 -1.45(-2.60%)
May 22, 2007 55.52 55.84 54.90 55.69 505,324 +0.11(+0.20%)
May 21, 2007 54.56 56.12 54.44 55.57 417,625 +1.04(+1.91%)
May 18, 2007 53.38 55.02 53.14 54.53 624,062 +1.15(+2.16%)
May 17, 2007 54.39 54.39 52.06 53.38 1,231,298 -1.29(-2.37%)
May 16, 2007 54.35 54.95 53.53 54.67 439,923 +0.39(+0.71%)
May 15, 2007 54.97 55.61 53.86 54.29 563,635 -0.51(-0.93%)
May 14, 2007 55.86 56.22 54.62 54.80 615,807 -0.99(-1.78%)
May 11, 2007 55.43 56.17 54.91 55.79 438,547 +0.79(+1.44%)
May 10, 2007 55.80 56.04 54.85 55.00 544,702 -1.04(-1.85%)
May 09, 2007 55.09 56.33 54.85 56.03 3,792,314 +0.79(+1.44%)
May 08, 2007 54.72 55.43 53.94 55.24 629,565 +0.28(+0.52%)
May 07, 2007 55.54 55.64 54.56 54.96 306,882 -0.49(-0.89%)
May 04, 2007 54.83 55.81 54.57 55.45 408,386 +1.05(+1.93%)
May 03, 2007 54.97 55.17 54.24 54.40 383,729 -0.47(-0.86%)
May 02, 2007 54.37 55.59 54.19 54.87 490,191 +0.60(+1.10%)
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.