Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 38.85 36.81 34.50 36.01 14,353,100 -2.84(-7.31%)
Jul 30, 2007 37.92 39.08 37.53 38.85 4,152,500 +0.15(+0.39%)
Jul 27, 2007 38.95 39.35 38.67 38.70 2,067,200 -0.51(-1.30%)
Jul 26, 2007 39.66 39.79 38.85 39.21 4,016,199 -0.85(-2.12%)
Jul 25, 2007 40.01 40.66 39.63 40.06 4,630,414 +0.43(+1.09%)
Jul 24, 2007 39.23 40.29 39.23 39.63 2,894,404 -0.37(-0.92%)
Jul 23, 2007 39.80 40.06 39.31 40.00 2,007,100 +0.60(+1.52%)
Jul 20, 2007 40.12 40.27 39.38 39.40 2,822,312 -0.75(-1.87%)
Jul 19, 2007 39.47 40.18 39.47 40.15 2,842,630 +0.73(+1.85%)
Jul 18, 2007 39.41 39.68 39.11 39.42 2,006,200 +0.00(+0.00%)
Jul 17, 2007 39.15 39.78 38.95 39.42 2,716,868 +0.57(+1.47%)
Jul 16, 2007 38.91 39.09 38.78 38.85 1,413,376 -0.24(-0.61%)
Jul 13, 2007 39.44 39.48 38.98 39.09 2,645,600 -0.46(-1.16%)
Jul 12, 2007 38.67 39.67 38.47 39.55 2,855,228 +1.08(+2.81%)
Jul 11, 2007 37.98 38.58 37.83 38.47 3,039,000 +0.42(+1.10%)
Jul 10, 2007 38.15 38.49 37.99 38.05 2,261,182 -0.20(-0.52%)
Jul 09, 2007 38.79 38.79 38.12 38.25 2,470,343 +0.05(+0.13%)
Jul 06, 2007 37.90 38.31 37.62 38.20 1,944,079 +0.30(+0.79%)
Jul 05, 2007 37.45 38.10 37.23 37.90 2,025,118 +0.11(+0.29%)
Jul 03, 2007 37.50 38.26 37.35 37.79 1,770,300 +1.04(+2.83%)
Jul 02, 2007 36.96 37.00 36.34 36.75 1,868,100 +0.00(+0.00%)
Jun 29, 2007 36.84 37.10 36.59 36.75 1,980,000 -0.07(-0.19%)
Jun 28, 2007 37.07 37.20 36.56 36.82 2,069,200 +0.15(+0.41%)
Jun 27, 2007 36.32 36.70 36.13 36.67 1,945,983 +0.11(+0.30%)
Jun 26, 2007 36.72 36.96 36.42 36.56 2,225,530 +0.07(+0.19%)
Jun 25, 2007 36.69 37.15 36.34 36.49 1,771,068 -0.33(-0.90%)
Jun 22, 2007 37.23 37.49 36.80 36.82 2,497,450 -0.62(-1.66%)
Jun 21, 2007 37.29 37.61 37.11 37.44 1,785,600 +0.15(+0.40%)
Jun 20, 2007 37.88 38.02 37.21 37.29 1,995,200 -0.34(-0.90%)
Jun 19, 2007 38.29 38.56 37.58 37.63 2,917,900 -0.59(-1.54%)
Jun 18, 2007 38.50 38.69 38.22 38.22 2,844,200 -0.16(-0.42%)
Jun 15, 2007 38.75 38.93 38.34 38.38 2,161,600 -0.20(-0.52%)
Jun 14, 2007 38.61 39.16 38.31 38.58 4,003,200 +0.07(+0.18%)
Jun 13, 2007 38.20 38.54 37.97 38.51 1,498,200 +0.48(+1.26%)
Jun 12, 2007 37.99 38.38 37.95 38.03 2,031,000 -0.21(-0.55%)
Jun 11, 2007 38.23 38.51 38.10 38.24 1,816,250 -0.09(-0.23%)
Jun 08, 2007 37.86 38.37 37.64 38.33 3,150,631 +0.27(+0.71%)
Jun 07, 2007 38.40 38.64 38.02 38.06 2,664,600 -0.56(-1.45%)
Jun 06, 2007 38.66 38.87 38.43 38.62 1,949,900 -0.23(-0.59%)
Jun 05, 2007 38.80 39.10 38.66 38.85 2,345,700 -0.01(-0.03%)
Jun 04, 2007 39.21 39.44 38.73 38.86 2,223,350 -0.35(-0.89%)
Jun 01, 2007 38.60 39.28 38.60 39.21 6,109,300 +0.82(+2.14%)
May 31, 2007 38.16 38.54 37.97 38.39 3,826,900 +0.23(+0.60%)
May 30, 2007 37.55 38.20 37.41 38.16 4,747,244 +0.61(+1.62%)
May 29, 2007 38.00 38.13 37.47 37.55 3,372,300 +0.52(+1.40%)
May 25, 2007 36.90 37.35 36.69 37.03 2,398,100 +0.09(+0.24%)
May 24, 2007 37.54 37.85 36.76 36.94 4,061,100 -0.60(-1.60%)
May 23, 2007 37.62 38.07 37.45 37.54 3,344,400 -0.08(-0.21%)
May 22, 2007 37.80 38.14 37.18 37.62 2,418,550 -0.18(-0.48%)
May 21, 2007 38.06 38.12 37.60 37.80 3,244,607 -0.33(-0.87%)
May 18, 2007 38.26 38.29 37.82 38.13 2,358,300 +0.06(+0.16%)
May 17, 2007 38.32 38.35 37.91 38.07 1,864,600 -0.41(-1.07%)
May 16, 2007 38.01 38.50 37.90 38.48 2,007,300 +0.45(+1.18%)
May 15, 2007 38.25 38.55 37.92 38.03 2,446,722 -0.07(-0.18%)
May 14, 2007 38.19 38.43 37.97 38.10 5,743,854 -0.09(-0.24%)
May 11, 2007 38.90 38.90 37.96 38.19 4,775,700 -0.71(-1.83%)
May 10, 2007 39.50 39.81 38.72 38.90 4,942,000 -0.81(-2.04%)
May 09, 2007 40.04 40.39 39.52 39.71 4,370,932 -0.54(-1.34%)
May 08, 2007 40.70 40.85 39.92 40.25 2,871,300 -0.50(-1.23%)
May 07, 2007 40.83 41.01 40.63 40.75 2,164,800 -0.06(-0.15%)
May 04, 2007 41.10 41.21 40.43 40.81 2,695,400 -0.08(-0.20%)
May 03, 2007 41.11 41.32 40.73 40.89 11,163,700 -0.13(-0.32%)
May 02, 2007 41.09 41.45 40.40 41.02 4,041,300 +0.09(+0.22%)
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.