Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 48.73 48.73 47.85 47.89 201,180 -0.63(-1.30%)
Jul 30, 2007 48.06 48.60 47.65 48.52 226,394 +0.36(+0.75%)
Jul 27, 2007 49.70 49.70 48.11 48.16 230,152 -1.50(-3.02%)
Jul 26, 2007 49.95 50.36 48.99 49.66 337,107 -0.45(-0.90%)
Jul 25, 2007 50.35 50.79 50.07 50.11 249,489 -0.13(-0.26%)
Jul 24, 2007 50.24 50.42 49.90 50.24 292,359 -0.03(-0.06%)
Jul 23, 2007 50.20 50.59 50.14 50.27 242,744 +0.14(+0.28%)
Jul 20, 2007 50.35 50.50 50.07 50.13 246,349 -0.31(-0.61%)
Jul 19, 2007 50.42 50.91 50.28 50.44 202,153 +0.20(+0.40%)
Jul 18, 2007 49.92 50.24 49.88 50.24 186,219 +0.19(+0.38%)
Jul 17, 2007 50.25 50.59 49.99 50.05 179,855 -0.30(-0.60%)
Jul 16, 2007 50.51 50.59 50.33 50.35 172,771 -0.20(-0.40%)
Jul 13, 2007 50.23 50.77 50.16 50.55 116,814 +0.17(+0.34%)
Jul 12, 2007 49.84 50.61 49.59 50.38 413,239 +0.79(+1.59%)
Jul 11, 2007 49.62 50.17 49.20 49.59 205,680 +0.44(+0.90%)
Jul 10, 2007 52.23 52.23 48.79 49.15 1,134,395 -4.06(-7.63%)
Jul 09, 2007 53.90 53.99 52.92 53.21 114,168 -0.66(-1.23%)
Jul 06, 2007 52.94 53.87 52.75 53.87 129,763 +0.82(+1.55%)
Jul 05, 2007 52.94 53.22 52.86 53.05 111,919 +0.28(+0.53%)
Jul 03, 2007 52.80 53.01 52.53 52.77 73,879 -0.01(-0.02%)
Jul 02, 2007 52.74 53.28 52.54 52.78 126,435 +0.07(+0.13%)
Jun 29, 2007 53.43 53.43 52.15 52.71 180,499 -0.52(-0.98%)
Jun 28, 2007 52.43 53.44 52.40 53.23 114,012 +0.71(+1.35%)
Jun 27, 2007 52.17 52.54 52.02 52.52 92,023 +0.14(+0.27%)
Jun 26, 2007 52.61 52.70 52.16 52.38 119,719 -0.03(-0.06%)
Jun 25, 2007 52.39 52.99 52.38 52.41 122,798 +0.00(+0.00%)
Jun 22, 2007 52.93 52.99 52.40 52.41 251,308 -0.67(-1.26%)
Jun 21, 2007 53.06 53.16 52.85 53.08 122,602 -0.08(-0.15%)
Jun 20, 2007 53.02 53.60 52.86 53.16 131,800 +0.08(+0.15%)
Jun 19, 2007 53.35 53.46 53.02 53.08 138,600 -0.37(-0.69%)
Jun 18, 2007 53.40 53.61 53.23 53.45 78,000 +0.24(+0.45%)
Jun 15, 2007 53.53 53.89 53.11 53.21 209,300 -0.08(-0.15%)
Jun 14, 2007 52.88 53.33 52.55 53.29 80,600 +0.37(+0.70%)
Jun 13, 2007 52.52 52.98 52.31 52.92 94,800 +0.47(+0.90%)
Jun 12, 2007 52.61 52.79 52.33 52.45 75,400 -0.32(-0.61%)
Jun 11, 2007 53.02 53.02 52.53 52.77 107,121 -0.40(-0.75%)
Jun 08, 2007 52.71 53.18 52.59 53.17 114,909 +0.51(+0.97%)
Jun 07, 2007 52.96 53.03 52.65 52.66 177,827 -0.34(-0.64%)
Jun 06, 2007 53.00 53.15 52.86 53.00 93,871 -0.18(-0.34%)
Jun 05, 2007 53.26 53.46 52.74 53.18 166,025 -0.13(-0.24%)
Jun 04, 2007 52.60 53.43 52.60 53.31 212,191 +0.45(+0.85%)
Jun 01, 2007 52.47 53.22 52.36 52.86 151,464 +0.46(+0.88%)
May 31, 2007 52.01 52.57 51.91 52.40 376,490 +0.50(+0.96%)
May 30, 2007 51.42 52.06 51.42 51.90 332,347 +0.29(+0.56%)
May 29, 2007 51.67 51.86 51.40 51.61 109,536 +0.11(+0.21%)
May 25, 2007 51.35 51.67 51.16 51.50 138,238 +0.23(+0.45%)
May 24, 2007 51.03 51.44 50.93 51.27 170,394 +0.19(+0.37%)
May 23, 2007 50.96 51.42 50.87 51.08 1,511,356 +0.08(+0.16%)
May 22, 2007 50.49 51.15 50.44 51.00 298,386 +0.41(+0.81%)
May 21, 2007 50.69 50.98 50.48 50.59 97,301 -0.22(-0.43%)
May 18, 2007 50.99 51.00 50.69 50.81 134,643 -0.11(-0.22%)
May 17, 2007 50.56 51.00 50.50 50.92 185,202 +0.16(+0.32%)
May 16, 2007 50.68 51.00 50.36 50.76 232,298 +0.14(+0.28%)
May 15, 2007 50.76 50.93 50.61 50.62 238,024 -0.14(-0.28%)
May 14, 2007 50.75 50.91 50.52 50.76 153,521 -0.08(-0.16%)
May 11, 2007 50.89 51.16 50.38 50.84 117,901 +0.02(+0.04%)
May 10, 2007 50.90 51.16 50.65 50.82 216,884 -0.20(-0.39%)
May 09, 2007 50.57 51.03 50.14 51.02 200,167 +0.00(+0.00%)
May 08, 2007 50.76 51.05 50.70 51.02 74,141 +0.15(+0.29%)
May 07, 2007 50.63 51.18 50.63 50.87 66,926 +0.11(+0.22%)
May 04, 2007 50.97 50.97 50.51 50.76 101,977 -0.08(-0.16%)
May 03, 2007 51.42 51.42 50.73 50.84 131,941 -0.46(-0.90%)
May 02, 2007 49.37 51.59 49.23 51.30 253,493 +1.81(+3.66%)
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.