Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 32.30 30.61 28.69 29.94 17,262,318 -2.36(-7.31%)
Jul 30, 2007 31.53 32.49 31.21 32.30 4,994,167 +0.12(+0.39%)
Jul 27, 2007 32.39 32.72 32.15 32.18 2,486,199 -0.42(-1.30%)
Jul 26, 2007 32.98 33.08 32.30 32.60 4,830,239 -0.71(-2.12%)
Jul 25, 2007 33.27 33.81 32.95 33.31 5,568,949 +0.36(+1.08%)
Jul 24, 2007 32.62 33.50 32.62 32.95 3,481,068 -0.31(-0.92%)
Jul 23, 2007 33.09 33.31 32.69 33.26 2,413,917 +0.50(+1.52%)
Jul 20, 2007 33.36 33.48 32.74 32.76 3,394,364 -0.62(-1.87%)
Jul 19, 2007 32.82 33.41 32.82 33.38 3,418,800 +0.61(+1.85%)
Jul 18, 2007 32.77 32.99 32.52 32.78 2,412,835 +0.00(+0.00%)
Jul 17, 2007 32.55 33.08 32.39 32.78 3,267,547 +0.47(+1.47%)
Jul 16, 2007 32.35 32.50 32.24 32.30 1,699,852 -0.20(-0.61%)
Jul 13, 2007 32.79 32.83 32.41 32.50 3,181,834 -0.38(-1.16%)
Jul 12, 2007 32.15 32.98 31.99 32.88 3,433,951 +0.90(+2.81%)
Jul 11, 2007 31.58 32.08 31.45 31.99 3,654,972 +0.35(+1.10%)
Jul 10, 2007 31.72 32.00 31.59 31.64 2,719,499 -0.17(-0.52%)
Jul 09, 2007 32.25 32.25 31.70 31.80 2,971,054 +0.04(+0.13%)
Jul 06, 2007 31.51 31.85 31.28 31.76 2,338,122 +0.25(+0.79%)
Jul 05, 2007 31.14 31.68 30.96 31.51 2,435,587 +0.09(+0.29%)
Jul 03, 2007 31.18 31.81 31.06 31.42 2,129,120 +0.86(+2.83%)
Jul 02, 2007 30.73 30.76 30.22 30.56 2,246,743 +0.00(+0.00%)
Jun 29, 2007 30.63 30.85 30.42 30.56 2,381,324 -0.06(-0.19%)
Jun 28, 2007 30.82 30.93 30.40 30.61 2,488,604 +0.12(+0.41%)
Jun 27, 2007 30.20 30.51 30.04 30.49 2,340,412 +0.09(+0.30%)
Jun 26, 2007 30.53 30.73 30.28 30.40 2,676,621 +0.06(+0.19%)
Jun 25, 2007 30.51 30.89 30.22 30.34 2,130,044 -0.27(-0.90%)
Jun 22, 2007 30.96 31.17 30.60 30.61 3,003,656 -0.52(-1.66%)
Jun 21, 2007 31.01 31.27 30.86 31.13 2,147,521 +0.12(+0.40%)
Jun 20, 2007 31.50 31.61 30.94 31.01 2,399,605 -0.28(-0.90%)
Jun 19, 2007 31.84 32.06 31.25 31.29 3,509,326 -0.49(-1.54%)
Jun 18, 2007 32.01 32.17 31.78 31.78 3,420,688 -0.13(-0.42%)
Jun 15, 2007 32.22 32.37 31.88 31.91 2,599,733 -0.17(-0.52%)
Jun 14, 2007 32.10 32.56 31.85 32.08 4,814,605 +0.06(+0.18%)
Jun 13, 2007 31.76 32.04 31.57 32.02 1,801,869 +0.40(+1.26%)
Jun 12, 2007 31.59 31.91 31.55 31.62 2,442,661 -0.17(-0.55%)
Jun 11, 2007 31.79 32.02 31.68 31.80 2,184,384 -0.07(-0.23%)
Jun 08, 2007 31.48 31.90 31.30 31.87 3,789,229 +0.22(+0.71%)
Jun 07, 2007 31.93 32.13 31.61 31.65 3,204,685 -0.47(-1.45%)
Jun 06, 2007 32.14 32.32 31.95 32.11 2,345,123 -0.19(-0.59%)
Jun 05, 2007 32.26 32.51 32.14 32.30 2,821,148 -0.01(-0.03%)
Jun 04, 2007 32.60 32.79 32.20 32.31 2,673,999 -0.29(-0.89%)
Jun 01, 2007 32.09 32.66 32.09 32.60 7,347,589 +0.68(+2.14%)
May 31, 2007 31.73 32.04 31.57 31.92 4,602,571 +0.19(+0.60%)
May 30, 2007 31.22 31.76 31.11 31.73 5,709,459 +0.51(+1.62%)
May 29, 2007 31.60 31.70 31.16 31.22 4,055,828 +0.43(+1.40%)
May 25, 2007 30.68 31.06 30.51 30.79 2,884,169 +0.07(+0.24%)
May 24, 2007 31.21 31.47 30.56 30.71 4,884,241 -0.50(-1.60%)
May 23, 2007 31.28 31.65 31.14 31.21 4,022,273 -0.07(-0.21%)
May 22, 2007 31.43 31.71 30.91 31.28 2,908,764 -0.15(-0.48%)
May 21, 2007 31.65 31.70 31.26 31.43 3,902,253 -0.27(-0.87%)
May 18, 2007 31.81 31.84 31.45 31.70 2,836,302 +0.05(+0.16%)
May 17, 2007 31.86 31.89 31.52 31.65 2,242,534 -0.34(-1.07%)
May 16, 2007 31.60 32.01 31.51 32.00 2,414,158 +0.37(+1.18%)
May 15, 2007 31.80 32.05 31.53 31.62 2,942,646 -0.06(-0.18%)
May 14, 2007 31.75 31.95 31.57 31.68 6,908,071 -0.07(-0.24%)
May 11, 2007 32.34 32.34 31.56 31.75 5,743,683 -0.59(-1.83%)
May 10, 2007 32.84 33.10 32.19 32.34 5,943,690 -0.67(-2.04%)
May 09, 2007 33.29 33.58 32.86 33.02 5,256,872 -0.45(-1.34%)
May 08, 2007 33.84 33.97 33.19 33.47 3,453,281 -0.42(-1.23%)
May 07, 2007 33.95 34.10 33.78 33.88 2,603,581 -0.05(-0.15%)
May 04, 2007 34.17 34.26 33.62 33.93 3,241,728 -0.07(-0.20%)
May 03, 2007 34.18 34.36 33.87 34.00 13,426,461 -0.11(-0.32%)
May 02, 2007 34.17 34.46 33.59 34.11 4,860,428 +0.07(+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.