Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 39.53 39.65 38.06 38.10 39,593,256 -1.74(-4.36%)
Jul 30, 2007 39.29 40.13 39.28 39.84 11,312,026 +0.40(+1.02%)
Jul 27, 2007 40.27 40.30 39.16 39.44 18,527,740 -0.38(-0.96%)
Jul 26, 2007 40.07 40.62 39.54 39.82 23,533,864 -0.71(-1.75%)
Jul 25, 2007 40.19 40.93 39.85 40.53 16,365,278 +0.51(+1.28%)
Jul 24, 2007 40.17 40.81 39.88 40.02 14,747,500 -0.26(-0.63%)
Jul 23, 2007 40.37 40.59 40.17 40.27 14,563,651 +0.44(+1.10%)
Jul 20, 2007 39.47 40.23 39.16 39.84 19,643,144 +0.43(+1.10%)
Jul 19, 2007 39.58 39.82 38.81 39.40 10,575,463 -0.16(-0.41%)
Jul 18, 2007 39.31 39.76 39.27 39.57 12,733,640 +0.15(+0.38%)
Jul 17, 2007 39.23 39.52 39.08 39.42 16,979,670 -0.31(-0.79%)
Jul 16, 2007 40.27 40.59 39.61 39.73 12,912,736 -0.64(-1.58%)
Jul 13, 2007 40.41 40.89 40.24 40.37 18,679,278 +0.69(+1.75%)
Jul 12, 2007 39.06 39.68 38.99 39.67 12,975,661 +0.58(+1.49%)
Jul 11, 2007 38.67 39.15 38.53 39.09 17,236,832 +0.60(+1.55%)
Jul 10, 2007 38.64 38.92 38.49 38.49 19,992,464 -0.18(-0.48%)
Jul 09, 2007 38.70 39.04 38.59 38.68 9,785,749 -0.19(-0.49%)
Jul 06, 2007 38.79 38.93 38.64 38.87 8,238,189 -0.03(-0.07%)
Jul 05, 2007 38.86 39.03 38.75 38.90 15,686,778 -0.23(-0.60%)
Jul 03, 2007 39.15 39.33 38.98 39.13 6,294,914 -0.04(-0.09%)
Jul 02, 2007 39.28 39.59 38.84 39.17 15,273,529 -0.04(-0.09%)
Jun 29, 2007 39.50 39.56 38.87 39.20 13,533,740 -0.01(-0.04%)
Jun 28, 2007 39.16 39.74 39.06 39.22 11,647,645 -0.13(-0.34%)
Jun 27, 2007 38.88 39.40 38.73 39.35 16,930,236 +0.28(+0.73%)
Jun 26, 2007 39.54 39.64 38.96 39.07 26,564,114 -0.54(-1.36%)
Jun 25, 2007 39.29 39.84 39.28 39.61 17,550,874 -0.07(-0.18%)
Jun 22, 2007 40.21 40.52 39.68 39.68 27,470,856 -0.93(-2.29%)
Jun 21, 2007 40.83 41.27 40.40 40.61 19,893,290 -0.30(-0.75%)
Jun 20, 2007 41.20 41.62 40.83 40.91 16,959,762 -0.30(-0.74%)
Jun 19, 2007 41.56 41.61 41.00 41.22 16,293,246 -0.34(-0.82%)
Jun 18, 2007 41.69 41.70 41.02 41.56 16,149,958 -0.30(-0.71%)
Jun 15, 2007 41.58 42.05 41.53 41.86 20,314,200 +0.57(+1.37%)
Jun 14, 2007 41.32 41.50 41.22 41.29 18,349,346 +0.06(+0.15%)
Jun 13, 2007 40.63 41.27 40.62 41.23 16,355,159 +0.48(+1.19%)
Jun 12, 2007 40.62 40.93 40.49 40.74 17,178,360 +0.04(+0.09%)
Jun 11, 2007 40.42 41.04 40.32 40.71 10,586,781 +0.03(+0.07%)
Jun 08, 2007 39.89 40.79 39.86 40.68 15,244,483 +0.52(+1.29%)
Jun 07, 2007 40.42 40.62 40.12 40.16 24,873,776 -0.46(-1.13%)
Jun 06, 2007 40.70 40.79 40.25 40.62 14,601,932 -0.23(-0.56%)
Jun 05, 2007 40.32 40.98 40.13 40.85 19,326,264 +0.50(+1.23%)
Jun 04, 2007 40.10 40.44 39.88 40.35 16,306,677 -0.02(-0.05%)
Jun 01, 2007 40.08 40.65 40.06 40.37 17,088,838 +0.35(+0.87%)
May 31, 2007 39.12 40.36 39.04 40.03 26,723,580 +0.84(+2.15%)
May 30, 2007 38.67 39.25 38.64 39.18 17,820,838 +0.46(+1.19%)
May 29, 2007 38.82 38.82 38.43 38.72 10,744,817 +0.04(+0.11%)
May 25, 2007 38.32 38.69 38.30 38.68 16,179,077 -0.01(-0.04%)
May 24, 2007 39.03 39.13 38.50 38.69 20,367,124 -0.12(-0.31%)
May 23, 2007 38.74 39.08 38.49 38.81 24,081,098 +0.55(+1.45%)
May 22, 2007 38.50 38.63 38.07 38.26 16,099,576 -0.16(-0.41%)
May 21, 2007 39.03 39.10 38.32 38.42 19,238,386 +0.10(+0.26%)
May 18, 2007 37.95 38.64 37.93 38.32 20,899,056 +0.26(+0.67%)
May 17, 2007 38.40 38.61 37.84 38.06 20,027,104 -0.46(-1.20%)
May 16, 2007 38.42 39.26 38.37 38.52 25,270,286 +0.23(+0.59%)
May 15, 2007 37.13 38.30 37.13 38.30 95,942,360 -1.46(-3.67%)
May 14, 2007 39.81 40.39 39.42 39.76 26,805,300 -0.16(-0.41%)
May 11, 2007 38.47 39.93 37.97 39.92 72,523,744 -0.73(-1.80%)
May 10, 2007 44.03 44.47 40.54 40.65 64,802,916 -4.09(-9.14%)
May 09, 2007 44.14 44.83 44.11 44.74 13,514,512 +0.31(+0.70%)
May 08, 2007 45.06 45.09 44.42 44.43 19,828,378 -0.78(-1.73%)
May 07, 2007 45.38 45.62 45.17 45.21 9,181,621 +0.01(+0.03%)
May 04, 2007 45.21 45.24 44.73 45.20 16,121,357 -0.12(-0.27%)
May 03, 2007 46.49 46.55 45.20 45.32 18,569,968 -0.82(-1.78%)
May 02, 2007 46.53 46.84 46.08 46.14 26,827,910 -0.02(-0.05%)
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.