Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 35.82 35.92 34.67 34.68 2,967,575 -0.84(-2.38%)
Jul 30, 2007 34.37 35.70 34.34 35.52 2,773,434 +1.09(+3.17%)
Jul 27, 2007 35.45 35.47 34.42 34.43 2,699,995 -1.00(-2.81%)
Jul 26, 2007 35.07 35.69 34.74 35.42 3,113,223 -0.28(-0.78%)
Jul 25, 2007 35.66 35.95 35.53 35.70 2,952,568 -0.04(-0.10%)
Jul 24, 2007 35.93 36.55 35.47 35.74 2,771,120 -0.17(-0.48%)
Jul 23, 2007 36.08 36.67 35.86 35.91 2,575,847 +0.06(+0.16%)
Jul 20, 2007 35.59 36.25 35.31 35.86 3,672,145 +0.21(+0.59%)
Jul 19, 2007 37.21 38.13 35.33 35.64 13,904,537 +1.80(+5.33%)
Jul 18, 2007 33.41 34.00 33.18 33.84 4,694,268 +0.18(+0.54%)
Jul 17, 2007 33.33 33.88 33.33 33.66 2,376,655 +0.31(+0.92%)
Jul 16, 2007 33.15 33.45 32.72 33.35 2,149,398 +0.35(+1.07%)
Jul 13, 2007 33.89 34.02 32.94 33.00 3,114,321 -1.06(-3.12%)
Jul 12, 2007 33.55 34.07 33.13 34.06 2,952,966 +0.57(+1.69%)
Jul 11, 2007 32.36 33.52 32.36 33.50 3,258,439 +1.10(+3.40%)
Jul 10, 2007 32.59 32.81 32.34 32.39 2,361,466 -0.18(-0.56%)
Jul 09, 2007 32.42 32.74 32.34 32.58 2,361,247 +0.00(+0.00%)
Jul 06, 2007 32.41 32.68 32.35 32.58 1,678,105 +0.11(+0.32%)
Jul 05, 2007 32.50 32.61 32.16 32.47 2,947,494 +0.16(+0.50%)
Jul 03, 2007 32.38 32.43 32.06 32.31 1,986,355 +0.03(+0.09%)
Jul 02, 2007 32.46 32.67 32.16 32.28 3,250,213 +0.00(+0.00%)
Jun 29, 2007 32.60 32.60 32.08 32.28 3,480,129 -0.31(-0.94%)
Jun 28, 2007 32.21 32.71 31.96 32.59 2,505,655 +0.42(+1.31%)
Jun 27, 2007 31.58 32.16 31.35 32.16 4,167,886 +0.49(+1.54%)
Jun 26, 2007 31.65 31.74 31.30 31.68 3,461,476 +0.12(+0.36%)
Jun 25, 2007 32.07 32.07 31.46 31.56 3,815,175 -0.51(-1.58%)
Jun 22, 2007 32.22 32.42 31.78 32.07 3,064,689 -0.35(-1.09%)
Jun 21, 2007 32.24 32.60 32.17 32.42 2,859,821 +0.12(+0.36%)
Jun 20, 2007 32.45 32.60 31.98 32.31 4,137,613 -0.19(-0.59%)
Jun 19, 2007 32.53 32.77 32.24 32.50 2,983,854 -0.04(-0.12%)
Jun 18, 2007 32.87 33.01 32.48 32.54 3,211,560 -0.34(-1.02%)
Jun 15, 2007 33.42 33.42 32.74 32.87 3,366,146 -0.20(-0.61%)
Jun 14, 2007 33.12 33.40 32.84 33.07 2,114,337 -0.02(-0.06%)
Jun 13, 2007 32.79 33.10 32.59 33.09 2,529,173 +0.46(+1.41%)
Jun 12, 2007 32.38 32.79 32.21 32.63 3,190,698 +0.04(+0.12%)
Jun 11, 2007 32.26 32.61 31.96 32.60 2,414,879 +0.36(+1.13%)
Jun 08, 2007 31.16 32.26 31.16 32.23 2,730,165 +0.76(+2.41%)
Jun 07, 2007 31.64 31.78 31.35 31.47 3,404,046 -0.31(-0.97%)
Jun 06, 2007 31.89 31.92 31.58 31.78 1,923,675 -0.15(-0.48%)
Jun 05, 2007 32.02 32.02 31.66 31.93 2,352,708 -0.13(-0.42%)
Jun 04, 2007 32.26 32.36 31.76 32.07 1,591,092 -0.33(-1.01%)
Jun 01, 2007 32.45 32.50 32.25 32.39 1,776,817 +0.17(+0.54%)
May 31, 2007 31.87 32.31 31.82 32.22 1,900,585 +0.38(+1.20%)
May 30, 2007 31.64 31.84 31.05 31.84 1,583,884 +0.14(+0.45%)
May 29, 2007 31.46 31.78 31.24 31.69 1,425,853 +0.18(+0.58%)
May 25, 2007 31.19 31.59 31.09 31.51 1,405,952 +0.37(+1.20%)
May 24, 2007 31.53 31.59 31.06 31.14 2,961,213 -0.50(-1.58%)
May 23, 2007 31.52 31.77 31.26 31.64 2,732,917 +0.09(+0.27%)
May 22, 2007 30.46 32.10 30.39 31.55 6,038,793 +1.61(+5.38%)
May 21, 2007 29.71 30.20 29.53 29.94 1,635,809 +0.49(+1.66%)
May 18, 2007 29.33 29.65 28.83 29.45 3,290,137 +0.23(+0.79%)
May 17, 2007 29.73 29.73 29.22 29.22 3,192,379 -0.59(-1.99%)
May 16, 2007 29.41 29.87 28.69 29.82 4,695,223 +0.41(+1.40%)
May 15, 2007 30.02 30.13 29.33 29.40 3,627,527 -0.60(-2.01%)
May 14, 2007 30.34 30.43 29.67 30.01 2,529,588 -0.34(-1.11%)
May 11, 2007 30.23 30.36 29.80 30.34 1,474,219 +0.49(+1.64%)
May 10, 2007 30.51 30.74 29.73 29.85 3,094,031 -0.65(-2.14%)
May 09, 2007 30.42 30.75 30.12 30.51 2,519,170 +0.07(+0.22%)
May 08, 2007 30.40 30.84 29.81 30.44 3,615,659 -0.08(-0.25%)
May 07, 2007 30.68 30.89 30.44 30.52 3,082,190 -0.07(-0.22%)
May 04, 2007 31.34 31.34 30.45 30.58 3,189,563 -0.58(-1.85%)
May 03, 2007 31.35 31.48 30.89 31.16 2,227,022 -0.33(-1.04%)
May 02, 2007 31.34 31.60 31.16 31.48 2,146,766 +0.24(+0.77%)
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.