Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 59.23 59.24 57.38 57.53 2,191,298 -0.89(-1.52%)
Jul 30, 2007 59.42 60.86 57.51 58.41 3,135,111 +0.24(+0.42%)
Jul 27, 2007 57.60 58.40 56.62 58.17 2,427,522 +0.31(+0.53%)
Jul 26, 2007 57.43 58.20 56.21 57.87 3,024,060 -0.48(-0.82%)
Jul 25, 2007 58.16 59.17 57.44 58.34 2,508,587 -0.46(-0.78%)
Jul 24, 2007 59.84 60.63 57.96 58.80 3,484,417 -1.34(-2.22%)
Jul 23, 2007 60.74 60.75 59.97 60.14 1,387,973 +0.12(+0.19%)
Jul 20, 2007 60.45 61.21 59.80 60.02 2,468,783 -0.41(-0.68%)
Jul 19, 2007 60.43 61.19 60.14 60.43 2,948,961 -0.88(-1.43%)
Jul 18, 2007 59.24 61.65 59.07 61.31 6,670,975 +5.48(+9.82%)
Jul 17, 2007 57.44 57.96 55.81 55.83 1,171,388 -0.51(-0.91%)
Jul 16, 2007 54.83 56.41 54.81 56.34 1,516,320 +1.52(+2.77%)
Jul 13, 2007 55.25 55.37 54.75 54.82 1,116,239 -0.67(-1.21%)
Jul 12, 2007 55.65 55.76 55.27 55.50 1,261,520 -0.04(-0.08%)
Jul 11, 2007 55.29 55.73 55.27 55.54 1,448,024 +0.25(+0.45%)
Jul 10, 2007 55.92 56.06 54.84 55.29 2,285,845 -0.79(-1.41%)
Jul 09, 2007 56.63 56.86 55.93 56.08 688,416 -0.63(-1.11%)
Jul 06, 2007 56.55 56.94 56.34 56.71 968,544 +0.18(+0.32%)
Jul 05, 2007 56.89 56.98 56.00 56.53 1,230,659 -0.16(-0.29%)
Jul 03, 2007 56.76 57.32 56.43 56.69 954,802 +0.38(+0.67%)
Jul 02, 2007 55.08 56.37 55.02 56.31 1,345,389 +1.64(+3.00%)
Jun 29, 2007 55.65 55.84 54.39 54.67 1,294,089 -0.98(-1.76%)
Jun 28, 2007 55.56 56.19 55.29 55.65 1,153,361 +0.16(+0.29%)
Jun 27, 2007 54.72 55.60 54.55 55.49 1,746,386 +0.53(+0.96%)
Jun 26, 2007 55.33 55.61 54.84 54.96 1,510,192 -0.36(-0.65%)
Jun 25, 2007 55.20 56.12 55.13 55.32 1,442,120 +0.57(+1.05%)
Jun 22, 2007 54.93 55.23 54.56 54.74 1,209,491 -0.43(-0.78%)
Jun 21, 2007 54.95 55.26 54.63 55.17 1,518,326 +0.22(+0.41%)
Jun 20, 2007 56.46 57.26 54.93 54.95 1,628,735 -0.82(-1.46%)
Jun 19, 2007 55.72 56.33 55.29 55.77 1,545,956 -0.38(-0.67%)
Jun 18, 2007 54.55 56.64 54.02 56.14 2,769,485 +2.12(+3.92%)
Jun 15, 2007 55.02 55.42 53.58 54.02 3,772,307 -0.56(-1.02%)
Jun 14, 2007 55.13 55.52 54.37 54.58 1,500,165 -0.64(-1.15%)
Jun 13, 2007 56.16 56.16 54.32 55.22 3,862,439 -0.93(-1.66%)
Jun 12, 2007 56.73 56.95 56.15 56.15 1,218,070 -0.65(-1.14%)
Jun 11, 2007 56.65 57.00 56.24 56.80 940,207 +0.15(+0.27%)
Jun 08, 2007 56.24 56.65 55.46 56.65 1,601,996 +0.41(+0.73%)
Jun 07, 2007 56.01 56.77 55.86 56.23 1,903,597 +0.22(+0.40%)
Jun 06, 2007 56.85 57.17 55.68 56.01 1,110,557 -0.72(-1.27%)
Jun 05, 2007 57.02 57.34 56.20 56.73 1,770,674 -0.31(-0.53%)
Jun 04, 2007 56.46 57.09 56.39 57.03 1,419,837 +0.48(+0.86%)
Jun 01, 2007 55.90 56.60 55.58 56.55 1,617,037 +0.85(+1.53%)
May 31, 2007 56.72 56.85 55.44 55.69 2,488,528 -0.85(-1.51%)
May 30, 2007 56.82 57.37 56.35 56.55 1,680,653 -0.26(-0.46%)
May 29, 2007 56.90 57.42 56.47 56.81 991,791 -0.16(-0.28%)
May 25, 2007 56.88 57.30 56.62 56.97 897,091 +0.15(+0.27%)
May 24, 2007 56.74 57.06 56.16 56.82 1,323,154 -0.02(-0.03%)
May 23, 2007 57.53 57.66 56.65 56.83 1,209,714 -0.42(-0.74%)
May 22, 2007 57.80 57.80 56.74 57.26 1,569,798 -0.32(-0.56%)
May 21, 2007 58.02 58.07 57.35 57.58 1,559,771 -0.64(-1.09%)
May 18, 2007 58.75 58.85 57.67 58.22 1,526,459 -0.47(-0.80%)
May 17, 2007 59.02 59.43 58.18 58.68 1,267,871 -0.39(-0.65%)
May 16, 2007 59.12 59.47 58.81 59.07 836,371 +0.13(+0.23%)
May 15, 2007 58.84 59.44 58.45 58.93 1,239,572 +0.11(+0.18%)
May 14, 2007 57.80 59.22 57.79 58.83 1,417,327 +1.02(+1.77%)
May 11, 2007 57.53 58.49 57.35 57.80 1,168,603 +0.33(+0.58%)
May 10, 2007 57.82 58.27 57.03 57.47 1,402,234 -0.47(-0.81%)
May 09, 2007 57.05 58.33 56.87 57.94 1,320,569 +0.89(+1.56%)
May 08, 2007 56.91 57.52 56.40 57.05 1,858,361 -0.33(-0.58%)
May 07, 2007 57.98 58.24 57.19 57.38 1,630,406 -0.48(-0.84%)
May 04, 2007 57.13 58.31 56.96 57.87 1,895,790 +0.90(+1.58%)
May 03, 2007 57.89 58.11 56.86 56.97 1,418,389 -0.68(-1.18%)
May 02, 2007 56.55 58.00 56.40 57.65 1,489,595 +1.10(+1.95%)
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.