Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 48.08 48.08 47.09 47.09 4,269 -0.44(-0.93%)
Jul 30, 2007 47.14 47.54 47.02 47.54 3,868 +0.77(+1.65%)
Jul 27, 2007 47.37 47.38 46.76 46.76 6,270 -1.00(-2.10%)
Jul 26, 2007 48.11 48.43 47.46 47.77 20,679 -1.27(-2.60%)
Jul 25, 2007 48.93 49.04 48.59 49.04 3,068 -0.04(-0.08%)
Jul 24, 2007 49.94 49.94 49.08 49.08 17,610 -1.42(-2.81%)
Jul 23, 2007 50.50 50.50 50.50 50.50 533 +0.09(+0.18%)
Jul 20, 2007 51.03 51.03 50.41 50.41 17,610 -0.82(-1.61%)
Jul 19, 2007 51.22 51.23 51.22 51.23 266 +0.69(+1.36%)
Jul 18, 2007 50.70 50.79 50.50 50.54 30,284 -0.49(-0.97%)
Jul 17, 2007 51.22 51.22 51.04 51.04 3,468 +0.05(+0.10%)
Jul 16, 2007 51.32 51.32 50.98 50.98 1,734 -0.32(-0.63%)
Jul 13, 2007 51.19 51.31 51.19 51.31 3,335 +0.51(+1.00%)
Jul 12, 2007 50.77 50.80 50.77 50.80 5,336 +0.37(+0.73%)
Jul 11, 2007 50.34 50.43 50.22 50.43 3,602 +0.06(+0.12%)
Jul 10, 2007 50.83 50.83 50.37 50.37 14,008 -0.78(-1.52%)
Jul 09, 2007 51.19 51.19 50.90 51.15 1,467 +0.17(+0.34%)
Jul 06, 2007 50.65 50.98 50.65 50.98 2,134 +0.20(+0.40%)
Jul 05, 2007 50.71 50.77 50.54 50.77 3,335 +0.10(+0.19%)
Jul 03, 2007 50.68 50.68 50.68 50.68 133 +0.34(+0.67%)
Jul 02, 2007 50.34 50.34 50.34 50.34 0 +0.00(+0.00%)
Jun 29, 2007 50.32 50.41 50.32 50.34 2,268 +0.10(+0.19%)
Jun 28, 2007 50.18 50.24 50.13 50.24 1,067 +0.55(+1.12%)
Jun 27, 2007 49.69 49.69 49.69 49.69 266 +0.50(+1.02%)
Jun 26, 2007 49.57 49.57 49.19 49.19 4,269 -0.37(-0.76%)
Jun 25, 2007 49.76 49.76 49.56 49.56 1,334 -0.37(-0.75%)
Jun 22, 2007 50.09 50.09 49.94 49.94 266 -0.07(-0.13%)
Jun 21, 2007 50.00 50.00 50.00 50.00 0 +0.00(+0.00%)
Jun 20, 2007 50.38 50.38 50.00 50.00 1,067 -0.45(-0.89%)
Jun 19, 2007 50.47 50.47 50.45 50.45 533 -0.13(-0.25%)
Jun 18, 2007 50.63 50.63 50.58 50.58 266 -0.18(-0.35%)
Jun 15, 2007 50.76 50.76 50.76 50.76 133 +0.40(+0.80%)
Jun 14, 2007 50.36 50.38 50.35 50.35 1,467 +0.34(+0.67%)
Jun 13, 2007 49.61 50.02 49.58 50.02 2,668 +0.08(+0.17%)
Jun 12, 2007 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
Jun 11, 2007 49.76 49.98 49.76 49.94 800 +0.28(+0.56%)
Jun 08, 2007 49.37 49.66 49.37 49.66 400 +0.00(+0.00%)
Jun 07, 2007 50.02 50.02 49.55 49.66 533 -0.77(-1.53%)
Jun 06, 2007 50.59 50.59 50.43 50.43 1,334 -0.55(-1.07%)
Jun 05, 2007 51.13 51.13 50.98 50.98 667 -0.25(-0.48%)
Jun 04, 2007 51.22 51.22 51.22 51.22 0 +0.00(+0.00%)
Jun 01, 2007 51.24 51.28 51.22 51.22 533 +0.43(+0.84%)
May 31, 2007 50.80 50.80 50.80 50.80 5,870 +0.37(+0.74%)
May 30, 2007 50.11 50.42 50.11 50.42 1,067 +0.22(+0.43%)
May 29, 2007 50.12 50.20 50.12 50.20 1,334 +0.34(+0.67%)
May 25, 2007 49.77 49.87 49.77 49.87 266 +0.47(+0.96%)
May 24, 2007 50.17 50.17 49.40 49.40 1,734 -1.28(-2.53%)
May 23, 2007 50.65 50.68 50.65 50.68 1,200 +0.28(+0.57%)
May 22, 2007 50.21 50.39 50.21 50.39 400 +0.16(+0.33%)
May 21, 2007 49.66 50.23 49.66 50.23 933 +0.63(+1.27%)
May 18, 2007 49.31 49.60 49.31 49.60 1,067 +0.43(+0.88%)
May 17, 2007 49.12 49.16 49.10 49.16 533 -0.09(-0.18%)
May 16, 2007 49.23 49.25 49.23 49.25 266 -0.28(-0.57%)
May 15, 2007 49.30 49.54 49.30 49.54 933 -0.16(-0.33%)
May 14, 2007 49.70 49.70 49.70 49.70 266 +0.12(+0.24%)
May 11, 2007 49.39 49.62 49.39 49.58 9,205 -0.06(-0.12%)
May 10, 2007 49.64 49.64 49.64 49.64 0 +0.00(+0.00%)
May 09, 2007 49.64 49.64 49.64 49.64 0 +0.00(+0.00%)
May 08, 2007 49.43 49.64 49.31 49.64 4,669 +0.06(+0.12%)
May 07, 2007 49.58 49.58 49.58 49.58 0 +0.00(+0.00%)
May 04, 2007 49.71 49.71 49.58 49.58 266 +0.02(+0.05%)
May 03, 2007 49.56 49.56 49.56 49.56 266 +0.16(+0.32%)
May 02, 2007 49.40 49.40 49.40 49.40 266 +0.66(+1.35%)
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.