Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 36.83 37.38 36.47 36.56 5,898,846 -0.25(-0.67%)
Jul 30, 2007 36.45 37.07 36.25 36.80 2,211,349 +0.10(+0.27%)
Jul 27, 2007 36.98 37.52 36.70 36.70 2,084,679 -0.50(-1.36%)
Jul 26, 2007 37.69 37.80 36.90 37.20 2,365,095 -0.96(-2.51%)
Jul 25, 2007 37.94 38.59 37.90 38.16 1,994,523 +0.45(+1.18%)
Jul 24, 2007 38.74 38.92 37.62 37.72 2,227,352 -1.48(-3.77%)
Jul 23, 2007 39.81 39.91 39.10 39.19 1,690,221 -0.24(-0.60%)
Jul 20, 2007 39.66 40.45 39.26 39.43 3,001,106 -0.40(-1.00%)
Jul 19, 2007 39.64 41.13 39.62 39.83 3,274,364 +0.40(+1.01%)
Jul 18, 2007 37.87 39.43 37.74 39.43 7,351,964 +1.27(+3.32%)
Jul 17, 2007 38.92 38.92 35.46 38.16 16,381,958 -4.22(-9.95%)
Jul 16, 2007 42.73 42.73 42.23 42.38 611,103 -0.37(-0.86%)
Jul 13, 2007 42.67 42.85 42.42 42.75 555,405 +0.12(+0.29%)
Jul 12, 2007 42.29 42.62 42.21 42.62 718,989 +0.36(+0.85%)
Jul 11, 2007 42.03 42.36 41.84 42.26 704,836 +0.23(+0.55%)
Jul 10, 2007 42.44 42.82 42.00 42.03 1,334,472 -0.62(-1.45%)
Jul 09, 2007 42.95 43.12 42.60 42.65 824,992 -0.29(-0.67%)
Jul 06, 2007 42.28 42.99 42.21 42.94 830,622 +0.67(+1.59%)
Jul 05, 2007 43.11 43.11 41.54 42.27 1,944,822 -0.84(-1.96%)
Jul 03, 2007 42.81 43.24 42.81 43.11 374,479 +0.31(+0.72%)
Jul 02, 2007 42.53 43.06 42.53 42.80 734,806 +0.34(+0.80%)
Jun 29, 2007 42.39 42.91 42.25 42.47 738,968 +0.26(+0.61%)
Jun 28, 2007 42.32 42.50 42.13 42.21 436,539 -0.20(-0.48%)
Jun 27, 2007 42.09 42.41 41.91 42.41 734,109 +0.24(+0.56%)
Jun 26, 2007 42.23 42.42 41.98 42.17 790,721 +0.04(+0.10%)
Jun 25, 2007 41.98 42.45 41.95 42.13 776,569 +0.40(+0.97%)
Jun 22, 2007 42.15 42.23 41.38 41.72 820,135 -0.45(-1.08%)
Jun 21, 2007 41.94 42.52 41.69 42.18 694,292 +0.24(+0.57%)
Jun 20, 2007 42.60 42.71 41.86 41.94 387,937 -0.54(-1.27%)
Jun 19, 2007 42.54 42.73 42.41 42.48 560,123 -0.08(-0.19%)
Jun 18, 2007 42.56 42.71 42.41 42.56 486,032 +0.00(+0.00%)
Jun 15, 2007 42.48 42.83 42.41 42.56 698,731 +0.23(+0.55%)
Jun 14, 2007 42.31 42.56 42.29 42.33 503,236 +0.06(+0.15%)
Jun 13, 2007 42.00 43.27 41.93 42.26 596,752 +0.35(+0.83%)
Jun 12, 2007 42.17 42.58 41.92 41.92 597,030 -0.43(-1.02%)
Jun 11, 2007 42.49 42.54 42.16 42.35 571,361 -0.14(-0.34%)
Jun 08, 2007 41.67 42.53 41.67 42.49 675,290 +0.83(+1.99%)
Jun 07, 2007 42.17 42.27 41.64 41.67 1,172,138 -0.68(-1.62%)
Jun 06, 2007 42.23 42.44 42.08 42.35 685,828 -0.26(-0.61%)
Jun 05, 2007 42.88 43.03 42.52 42.61 555,683 -0.55(-1.29%)
Jun 04, 2007 42.88 43.21 42.88 43.16 605,174 +0.25(+0.57%)
Jun 01, 2007 42.96 43.24 42.89 42.92 1,932,150 +0.07(+0.17%)
May 31, 2007 42.67 43.03 42.47 42.85 1,114,835 +0.18(+0.42%)
May 30, 2007 42.51 42.73 42.31 42.67 611,182 +0.16(+0.37%)
May 29, 2007 42.57 42.80 42.45 42.51 632,421 -0.07(-0.17%)
May 25, 2007 42.31 42.58 42.30 42.58 447,876 +0.28(+0.66%)
May 24, 2007 42.86 42.95 42.30 42.30 735,222 -0.66(-1.54%)
May 23, 2007 43.19 43.29 42.89 42.96 452,266 -0.22(-0.50%)
May 22, 2007 43.30 43.41 43.12 43.18 596,752 -0.12(-0.28%)
May 21, 2007 43.28 43.53 43.24 43.30 589,874 -0.05(-0.12%)
May 18, 2007 43.47 43.61 43.28 43.35 631,594 -0.06(-0.13%)
May 17, 2007 43.17 43.52 43.17 43.41 788,779 -0.12(-0.26%)
May 16, 2007 43.47 43.69 43.40 43.53 759,277 +0.16(+0.37%)
May 15, 2007 43.42 43.84 43.30 43.37 775,875 +0.08(+0.18%)
May 14, 2007 43.54 43.73 43.20 43.29 683,110 -0.25(-0.58%)
May 11, 2007 43.19 43.58 43.16 43.54 661,408 +0.36(+0.83%)
May 10, 2007 43.96 43.96 43.18 43.18 856,904 -0.68(-1.54%)
May 09, 2007 43.63 44.15 43.55 43.86 957,357 +0.22(+0.51%)
May 08, 2007 43.71 44.78 43.60 43.63 1,461,842 -0.06(-0.15%)
May 07, 2007 42.77 43.71 42.77 43.70 813,287 +0.72(+1.68%)
May 04, 2007 43.42 43.46 42.90 42.98 1,007,028 -0.45(-1.03%)
May 03, 2007 42.67 43.63 42.67 43.42 4,170,331 +1.47(+3.50%)
May 02, 2007 41.50 42.07 41.44 41.95 1,419,941 +0.57(+1.38%)
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.