Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 49.71 49.96 49.11 49.18 18,402,208 -0.06(-0.13%)
Jul 30, 2007 49.09 49.43 48.84 49.25 14,474,863 +0.86(+1.78%)
Jul 27, 2007 49.02 49.23 48.32 48.39 15,861,038 -0.68(-1.38%)
Jul 26, 2007 50.51 50.51 48.64 49.07 21,913,986 -1.69(-3.33%)
Jul 25, 2007 51.08 51.11 50.38 50.76 14,228,448 -0.14(-0.27%)
Jul 24, 2007 51.53 51.53 50.65 50.89 15,733,651 -0.78(-1.51%)
Jul 23, 2007 51.72 51.90 51.60 51.67 8,049,583 +0.31(+0.61%)
Jul 20, 2007 51.85 51.90 51.22 51.36 9,026,650 -0.54(-1.03%)
Jul 19, 2007 52.03 52.16 51.85 51.90 8,963,565 +0.29(+0.57%)
Jul 18, 2007 51.60 51.78 51.24 51.60 16,077,540 -0.18(-0.35%)
Jul 17, 2007 51.90 52.03 51.78 51.78 6,426,738 -0.17(-0.34%)
Jul 16, 2007 52.08 52.17 51.90 51.96 5,620,690 -0.12(-0.23%)
Jul 13, 2007 51.80 55.29 51.78 52.08 8,393,418 -0.04(-0.07%)
Jul 12, 2007 51.49 52.23 51.49 52.11 8,059,374 +0.72(+1.39%)
Jul 11, 2007 51.10 51.43 51.02 51.40 8,747,452 +0.48(+0.94%)
Jul 10, 2007 51.26 51.40 50.86 50.92 9,242,180 -0.63(-1.22%)
Jul 09, 2007 51.59 51.68 51.48 51.55 9,648,495 +0.12(+0.24%)
Jul 06, 2007 51.18 51.45 51.08 51.42 5,311,938 +0.37(+0.72%)
Jul 05, 2007 51.23 51.29 50.88 51.05 9,974,384 -0.26(-0.50%)
Jul 03, 2007 51.22 51.48 51.15 51.31 3,443,857 +0.24(+0.48%)
Jul 02, 2007 50.76 51.09 50.60 51.07 10,200,775 +0.73(+1.45%)
Jun 29, 2007 50.34 50.58 50.07 50.34 16,449,207 +0.32(+0.64%)
Jun 28, 2007 50.03 50.30 49.92 50.02 12,510,407 +0.09(+0.17%)
Jun 27, 2007 49.40 49.95 49.37 49.93 9,940,059 +0.36(+0.72%)
Jun 26, 2007 50.12 50.17 49.58 49.58 13,413,973 -0.25(-0.50%)
Jun 25, 2007 49.90 50.29 49.66 49.83 10,001,809 -0.01(-0.02%)
Jun 22, 2007 50.36 50.38 49.73 49.84 12,234,086 -0.70(-1.38%)
Jun 21, 2007 50.17 50.76 50.02 50.54 7,958,489 +0.45(+0.91%)
Jun 20, 2007 50.90 50.94 50.06 50.08 8,275,389 -0.60(-1.18%)
Jun 19, 2007 50.56 50.74 50.47 50.68 5,708,725 +0.05(+0.10%)
Jun 18, 2007 50.74 50.78 50.47 50.63 6,953,708 +0.28(+0.56%)
Jun 15, 2007 50.50 50.67 50.35 50.35 7,816,483 +0.41(+0.81%)
Jun 14, 2007 49.66 50.01 49.61 49.95 11,407,021 +0.37(+0.74%)
Jun 13, 2007 49.11 49.63 49.05 49.58 13,028,274 +0.64(+1.30%)
Jun 12, 2007 49.28 49.61 48.91 48.94 10,478,298 -0.80(-1.60%)
Jun 11, 2007 49.53 49.95 49.45 49.74 5,731,256 +0.08(+0.16%)
Jun 08, 2007 49.26 49.71 49.08 49.66 8,296,535 +0.54(+1.09%)
Jun 07, 2007 49.13 49.98 49.04 49.12 16,087,214 -0.85(-1.71%)
Jun 06, 2007 50.51 50.54 49.91 49.98 8,750,706 -0.73(-1.44%)
Jun 05, 2007 50.90 50.94 50.49 50.71 6,453,467 -0.26(-0.51%)
Jun 04, 2007 50.81 50.97 50.81 50.97 7,814,236 +0.14(+0.27%)
Jun 01, 2007 50.71 50.85 50.67 50.83 5,468,983 +0.33(+0.65%)
May 31, 2007 50.42 50.57 50.36 50.50 14,951,976 +0.25(+0.50%)
May 30, 2007 49.61 50.25 49.58 50.25 8,423,498 +0.21(+0.42%)
May 29, 2007 50.18 50.28 49.82 50.04 8,553,781 +0.06(+0.12%)
May 25, 2007 49.83 49.98 49.73 49.98 9,969,177 +0.32(+0.64%)
May 24, 2007 50.16 50.26 49.51 49.66 9,730,726 -0.48(-0.96%)
May 23, 2007 50.38 50.47 50.06 50.14 17,784,678 +0.26(+0.51%)
May 22, 2007 50.10 50.13 49.88 49.88 5,785,210 +0.04(+0.09%)
May 21, 2007 49.95 50.03 49.83 49.84 12,279,380 -0.24(-0.47%)
May 18, 2007 49.95 50.17 49.85 50.08 6,125,886 +0.39(+0.78%)
May 17, 2007 49.65 49.81 49.52 49.69 6,206,546 -0.26(-0.51%)
May 16, 2007 49.93 49.98 49.60 49.95 8,661,247 +0.07(+0.15%)
May 15, 2007 49.68 50.20 49.63 49.87 10,281,746 +0.09(+0.18%)
May 14, 2007 50.29 50.29 49.56 49.78 9,086,417 -0.19(-0.37%)
May 11, 2007 49.45 50.01 49.45 49.97 8,409,510 +0.83(+1.69%)
May 10, 2007 49.73 49.85 49.02 49.14 11,408,632 -0.99(-1.98%)
May 09, 2007 49.91 50.16 49.82 50.13 12,384,169 +0.27(+0.55%)
May 08, 2007 49.89 49.90 49.58 49.86 14,252,948 -0.41(-0.82%)
May 07, 2007 50.28 50.36 50.23 50.27 7,457,142 +0.07(+0.15%)
May 04, 2007 49.98 50.21 49.98 50.19 10,276,843 +0.47(+0.94%)
May 03, 2007 49.68 49.73 49.49 49.73 8,857,161 +0.07(+0.14%)
May 02, 2007 49.42 49.70 49.36 49.66 10,214,668 +0.37(+0.76%)
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.