Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.01 49.57 48.64 48.71 10,449,254 -0.69(-1.40%)
Jul 30, 2007 49.40 49.80 49.18 49.40 8,845,123 +0.07(+0.14%)
Jul 27, 2007 49.53 50.40 49.33 49.33 11,405,982 +0.00(+0.00%)
Jul 26, 2007 49.10 50.35 48.62 49.33 13,831,725 +0.24(+0.48%)
Jul 25, 2007 49.44 49.46 48.23 49.10 9,305,821 -0.04(-0.08%)
Jul 24, 2007 49.60 49.98 48.95 49.14 6,652,077 -0.65(-1.30%)
Jul 23, 2007 49.64 50.08 49.50 49.78 5,051,130 +0.36(+0.73%)
Jul 20, 2007 49.58 50.08 48.54 49.42 9,326,473 -0.53(-1.05%)
Jul 19, 2007 50.29 50.37 49.53 49.95 5,089,951 -0.17(-0.34%)
Jul 18, 2007 49.91 50.38 49.85 50.12 7,944,777 +0.22(+0.44%)
Jul 17, 2007 50.09 50.23 49.63 49.90 4,654,791 +0.11(+0.23%)
Jul 16, 2007 49.65 50.58 49.21 49.78 8,367,525 +0.36(+0.72%)
Jul 13, 2007 49.08 49.44 48.98 49.43 6,588,917 +0.16(+0.32%)
Jul 12, 2007 48.03 49.28 47.99 49.27 7,657,287 +1.12(+2.33%)
Jul 11, 2007 47.78 48.36 47.70 48.14 4,686,734 +0.36(+0.76%)
Jul 10, 2007 48.18 48.41 47.76 47.78 6,262,182 -0.49(-1.01%)
Jul 09, 2007 48.19 48.52 48.16 48.27 4,241,332 +0.00(+0.00%)
Jul 06, 2007 48.18 48.65 47.97 48.27 3,667,648 +0.19(+0.40%)
Jul 05, 2007 48.03 48.43 47.87 48.08 3,442,584 -0.10(-0.20%)
Jul 03, 2007 48.21 48.31 47.96 48.18 1,922,444 -0.03(-0.07%)
Jul 02, 2007 47.55 48.21 47.73 48.21 4,394,132 +0.66(+1.39%)
Jun 29, 2007 47.72 48.13 47.24 47.55 6,063,859 -0.03(-0.07%)
Jun 28, 2007 47.66 47.81 47.38 47.58 4,275,668 -0.15(-0.32%)
Jun 27, 2007 47.02 47.79 46.99 47.73 5,943,113 +0.58(+1.22%)
Jun 26, 2007 47.25 47.66 47.06 47.16 5,538,805 -0.09(-0.20%)
Jun 25, 2007 47.36 48.06 47.04 47.25 5,255,691 -0.10(-0.21%)
Jun 22, 2007 47.42 47.89 47.19 47.35 8,765,963 -0.54(-1.12%)
Jun 21, 2007 47.71 48.11 47.18 47.89 4,971,121 +0.18(+0.38%)
Jun 20, 2007 48.19 48.37 47.66 47.71 5,277,048 -0.41(-0.84%)
Jun 19, 2007 47.90 48.17 47.62 48.11 4,286,073 +0.11(+0.23%)
Jun 18, 2007 48.03 48.23 47.56 48.00 5,092,506 -0.03(-0.06%)
Jun 15, 2007 47.98 48.48 47.95 48.03 8,251,981 +0.14(+0.29%)
Jun 14, 2007 47.70 48.14 47.62 47.89 5,258,977 +0.13(+0.26%)
Jun 13, 2007 46.95 47.80 46.58 47.77 8,289,583 +1.18(+2.53%)
Jun 12, 2007 46.73 46.96 46.24 46.59 6,253,055 -0.14(-0.30%)
Jun 11, 2007 47.08 47.10 46.66 46.73 5,324,872 -0.35(-0.74%)
Jun 08, 2007 46.50 47.11 46.32 47.08 6,575,775 +0.58(+1.25%)
Jun 07, 2007 47.45 47.61 46.25 46.50 8,745,772 -0.95(-2.01%)
Jun 06, 2007 47.91 47.92 47.27 47.45 5,491,160 -0.46(-0.96%)
Jun 05, 2007 48.25 48.40 47.79 47.91 4,616,754 -0.33(-0.69%)
Jun 04, 2007 48.45 48.45 47.97 48.25 4,234,779 -0.20(-0.41%)
Jun 01, 2007 48.19 48.45 47.90 48.45 5,207,378 +0.26(+0.53%)
May 31, 2007 48.17 48.46 48.01 48.19 6,501,989 +0.02(+0.03%)
May 30, 2007 47.83 48.18 47.60 48.17 6,585,038 +0.34(+0.71%)
May 29, 2007 47.76 48.06 47.25 47.83 6,012,595 -0.02(-0.05%)
May 25, 2007 47.74 48.20 47.75 47.85 5,099,625 +0.11(+0.23%)
May 24, 2007 48.00 48.77 47.68 47.74 8,127,448 -0.43(-0.90%)
May 23, 2007 48.02 48.48 47.97 48.18 6,194,674 +0.09(+0.18%)
May 22, 2007 47.70 48.24 47.68 48.09 6,511,731 +0.39(+0.83%)
May 21, 2007 47.60 47.76 47.45 47.70 6,535,628 +0.09(+0.18%)
May 18, 2007 47.62 47.84 47.55 47.61 7,216,285 +0.13(+0.27%)
May 17, 2007 47.16 47.61 46.98 47.48 7,670,743 +0.36(+0.77%)
May 16, 2007 47.38 47.38 46.52 47.12 7,383,705 -0.09(-0.19%)
May 15, 2007 46.47 47.71 46.48 47.21 12,010,897 +0.73(+1.58%)
May 14, 2007 46.87 46.88 46.25 46.47 6,385,392 -0.39(-0.84%)
May 11, 2007 46.45 47.03 46.45 46.87 7,495,197 +0.49(+1.06%)
May 10, 2007 46.57 46.76 46.23 46.38 5,806,943 -0.39(-0.83%)
May 09, 2007 46.24 46.84 46.24 46.76 7,393,418 +0.32(+0.68%)
May 08, 2007 46.25 46.53 46.10 46.45 6,218,461 -0.08(-0.18%)
May 07, 2007 46.13 46.57 45.99 46.53 6,656,781 +0.39(+0.85%)
May 04, 2007 45.96 46.21 45.85 46.13 5,359,323 +0.08(+0.17%)
May 03, 2007 46.19 46.24 45.75 46.06 8,888,004 -0.19(-0.41%)
May 02, 2007 45.69 46.43 45.58 46.25 9,536,487 +0.44(+0.97%)
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.