Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 52.87 53.33 51.92 51.92 41,111 -0.28(-0.53%)
Jul 30, 2007 51.53 52.29 51.15 52.20 46,737 +1.48(+2.91%)
Jul 27, 2007 51.51 52.34 50.72 50.72 60,441 -1.68(-3.21%)
Jul 26, 2007 54.14 54.14 51.58 52.41 161,851 -2.47(-4.50%)
Jul 25, 2007 54.87 55.00 54.36 54.88 56,979 +0.49(+0.90%)
Jul 24, 2007 55.03 55.09 54.25 54.39 25,244 -0.72(-1.31%)
Jul 23, 2007 55.15 55.24 55.01 55.11 18,608 +0.69(+1.27%)
Jul 20, 2007 54.87 54.90 54.23 54.42 16,444 -0.15(-0.27%)
Jul 19, 2007 54.47 54.71 54.47 54.56 49,190 +0.76(+1.40%)
Jul 18, 2007 53.79 53.86 53.66 53.81 46,016 -0.32(-0.59%)
Jul 17, 2007 54.18 54.24 54.02 54.13 69,184 +0.21(+0.39%)
Jul 16, 2007 54.07 54.18 53.88 53.92 22,359 -0.20(-0.37%)
Jul 13, 2007 53.82 54.33 53.82 54.12 27,263 +0.03(+0.05%)
Jul 12, 2007 53.69 54.09 53.68 54.09 35,341 +0.94(+1.78%)
Jul 11, 2007 52.86 53.15 52.86 53.15 20,772 +0.16(+0.30%)
Jul 10, 2007 53.04 53.16 52.89 52.99 35,918 -0.48(-0.89%)
Jul 09, 2007 53.38 53.55 53.33 53.47 35,053 +0.37(+0.69%)
Jul 06, 2007 52.86 53.16 52.77 53.10 65,634 +0.51(+0.96%)
Jul 05, 2007 52.58 52.62 52.34 52.60 34,332 +0.31(+0.60%)
Jul 03, 2007 52.17 52.30 52.14 52.28 31,158 -0.16(-0.30%)
Jul 02, 2007 51.92 52.44 51.92 52.44 99,101 +1.03(+2.00%)
Jun 29, 2007 51.71 51.78 51.22 51.42 42,121 -0.10(-0.19%)
Jun 28, 2007 51.37 51.65 51.37 51.51 46,016 +0.58(+1.14%)
Jun 27, 2007 50.61 51.01 50.49 50.93 60,874 -0.45(-0.88%)
Jun 26, 2007 51.58 51.74 51.30 51.38 36,207 -0.20(-0.39%)
Jun 25, 2007 51.69 52.03 51.52 51.58 15,867 +0.15(+0.29%)
Jun 22, 2007 51.91 51.91 51.42 51.43 53,806 -0.60(-1.15%)
Jun 21, 2007 51.81 52.14 51.70 52.03 49,622 +0.43(+0.83%)
Jun 20, 2007 52.17 52.18 51.58 51.60 39,813 -0.29(-0.56%)
Jun 19, 2007 51.68 51.96 51.61 51.90 20,628 +0.48(+0.93%)
Jun 18, 2007 51.55 51.56 51.30 51.42 12,261 +0.20(+0.39%)
Jun 15, 2007 51.07 51.23 51.07 51.22 11,828 +0.52(+1.02%)
Jun 14, 2007 50.47 50.74 50.47 50.70 7,212 +0.00(+0.00%)
Jun 13, 2007 50.21 50.70 50.21 50.70 33,322 +0.79(+1.58%)
Jun 12, 2007 50.14 50.50 49.90 49.91 41,400 -0.88(-1.73%)
Jun 11, 2007 50.47 50.83 50.34 50.79 15,867 +0.05(+0.10%)
Jun 08, 2007 49.99 50.77 49.99 50.73 44,285 +0.76(+1.52%)
Jun 07, 2007 50.63 50.90 49.88 49.97 29,427 -0.44(-0.87%)
Jun 06, 2007 50.78 50.94 50.37 50.41 66,788 -0.61(-1.20%)
Jun 05, 2007 51.06 51.06 50.77 51.02 8,222 -0.21(-0.41%)
Jun 04, 2007 50.95 51.25 50.88 51.23 17,310 +0.50(+0.98%)
Jun 01, 2007 50.61 50.73 50.53 50.73 33,755 +0.31(+0.61%)
May 31, 2007 50.50 50.56 50.33 50.43 11,395 +0.15(+0.30%)
May 30, 2007 49.51 50.27 49.48 50.27 50,344 +0.42(+0.83%)
May 29, 2007 50.19 50.19 49.75 49.86 11,972 -0.15(-0.29%)
May 25, 2007 49.98 50.18 49.79 50.00 62,461 +0.53(+1.08%)
May 24, 2007 50.43 50.49 49.35 49.47 268,597 -1.12(-2.21%)
May 23, 2007 50.92 51.02 50.55 50.59 72,847 +0.25(+0.50%)
May 22, 2007 50.62 50.68 50.34 50.34 24,090 -0.37(-0.74%)
May 21, 2007 50.65 50.90 50.56 50.71 31,447 -0.30(-0.60%)
May 18, 2007 50.75 51.10 50.75 51.01 35,053 +0.21(+0.42%)
May 17, 2007 50.56 50.86 50.50 50.80 49,478 +0.19(+0.37%)
May 16, 2007 50.60 50.75 50.34 50.61 23,224 -0.17(-0.33%)
May 15, 2007 50.61 51.20 50.61 50.78 13,415 +0.01(+0.01%)
May 14, 2007 51.06 51.10 50.64 50.77 31,735 +0.05(+0.10%)
May 11, 2007 50.22 50.78 50.22 50.72 46,737 +0.81(+1.63%)
May 10, 2007 50.53 50.58 49.91 49.91 28,273 -0.76(-1.49%)
May 09, 2007 50.43 50.74 50.33 50.67 49,190 +0.46(+0.91%)
May 08, 2007 50.19 50.21 49.95 50.21 20,772 -0.22(-0.44%)
May 07, 2007 50.43 50.47 50.33 50.43 31,158 +0.08(+0.15%)
May 04, 2007 50.26 50.41 50.20 50.36 29,715 +0.15(+0.30%)
May 03, 2007 50.05 50.22 49.71 50.20 21,205 +0.33(+0.67%)
May 02, 2007 49.63 49.96 49.58 49.87 34,764 +0.60(+1.22%)
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.