Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 37.96 38.31 36.64 36.83 25,582,828 -1.13(-2.98%)
Jul 30, 2007 37.17 37.98 36.29 37.96 21,121,544 +0.88(+2.37%)
Jul 27, 2007 37.65 37.98 36.67 37.08 21,839,434 -0.57(-1.50%)
Jul 26, 2007 38.34 38.52 36.38 37.65 28,028,596 -0.88(-2.28%)
Jul 25, 2007 39.13 39.13 37.12 38.53 30,877,426 -0.30(-0.76%)
Jul 24, 2007 39.52 39.52 38.02 38.83 32,949,882 -1.10(-2.77%)
Jul 23, 2007 40.25 40.44 39.67 39.93 19,323,386 -0.26(-0.66%)
Jul 20, 2007 40.84 40.86 39.63 40.19 26,060,924 -0.76(-1.87%)
Jul 19, 2007 41.58 41.61 40.68 40.96 24,018,044 -0.77(-1.86%)
Jul 18, 2007 41.27 41.77 40.71 41.73 25,594,314 +0.46(+1.11%)
Jul 17, 2007 41.87 42.32 40.67 41.28 27,169,438 -0.54(-1.29%)
Jul 16, 2007 42.48 42.79 41.57 41.82 19,127,888 -0.64(-1.51%)
Jul 13, 2007 42.49 42.92 42.25 42.46 13,097,568 +0.08(+0.18%)
Jul 12, 2007 42.83 43.11 41.98 42.38 24,454,314 -0.30(-0.70%)
Jul 11, 2007 42.56 43.06 42.45 42.68 17,633,102 -0.03(-0.08%)
Jul 10, 2007 42.21 43.24 41.99 42.71 20,966,536 +0.42(+0.99%)
Jul 09, 2007 41.60 42.51 41.63 42.29 15,230,517 +0.80(+1.93%)
Jul 06, 2007 41.40 41.70 41.33 41.49 10,564,131 +0.34(+0.81%)
Jul 05, 2007 41.20 41.48 40.71 41.16 14,665,230 +0.23(+0.55%)
Jul 03, 2007 40.97 41.08 40.73 40.93 5,451,537 +0.11(+0.27%)
Jul 02, 2007 40.67 41.02 40.38 40.82 14,090,819 +0.23(+0.56%)
Jun 29, 2007 40.73 41.13 40.30 40.60 14,465,239 +0.14(+0.34%)
Jun 28, 2007 40.97 41.22 40.27 40.46 17,811,952 -0.29(-0.71%)
Jun 27, 2007 40.37 40.86 39.52 40.75 32,301,720 -0.29(-0.70%)
Jun 26, 2007 41.71 41.94 40.89 41.03 20,043,252 -0.70(-1.69%)
Jun 25, 2007 41.61 42.13 41.36 41.74 14,127,043 -0.28(-0.67%)
Jun 22, 2007 42.05 42.38 41.77 42.02 18,632,450 -0.07(-0.16%)
Jun 21, 2007 41.47 42.22 41.52 42.08 15,534,400 +0.91(+2.20%)
Jun 20, 2007 42.29 42.29 41.07 41.18 20,941,902 -1.00(-2.37%)
Jun 19, 2007 42.34 42.44 41.97 42.18 11,725,624 -0.31(-0.72%)
Jun 18, 2007 42.43 42.81 42.33 42.49 13,231,559 +0.44(+1.05%)
Jun 15, 2007 42.15 42.41 41.95 42.05 15,362,647 +0.26(+0.62%)
Jun 14, 2007 41.30 41.97 41.26 41.79 22,237,148 +0.75(+1.84%)
Jun 13, 2007 40.30 41.22 40.17 41.03 21,077,268 +0.96(+2.39%)
Jun 12, 2007 40.32 40.66 40.08 40.08 14,391,440 -0.49(-1.22%)
Jun 11, 2007 40.41 40.78 40.19 40.57 11,445,166 +0.21(+0.53%)
Jun 08, 2007 39.85 40.36 39.49 40.36 19,442,112 +0.21(+0.53%)
Jun 07, 2007 40.97 41.49 40.06 40.14 25,114,914 -0.67(-1.64%)
Jun 06, 2007 41.58 41.70 40.43 40.82 22,405,984 -0.97(-2.32%)
Jun 05, 2007 41.87 42.17 41.50 41.78 18,279,692 -0.14(-0.34%)
Jun 04, 2007 41.72 42.25 41.72 41.93 15,600,038 +0.22(+0.53%)
Jun 01, 2007 41.30 41.91 41.22 41.71 15,405,221 +0.69(+1.69%)
May 31, 2007 41.25 41.69 40.77 41.01 24,806,188 -0.31(-0.76%)
May 30, 2007 40.27 41.45 40.13 41.33 26,589,600 +0.86(+2.13%)
May 29, 2007 40.75 40.99 40.22 40.46 20,618,136 -0.62(-1.50%)
May 25, 2007 40.59 41.16 40.64 41.08 17,398,956 +0.87(+2.17%)
May 24, 2007 41.00 41.58 40.10 40.21 28,240,168 -0.75(-1.83%)
May 23, 2007 41.91 42.04 40.95 40.95 45,077,224 -0.68(-1.64%)
May 22, 2007 41.87 42.45 41.58 41.63 30,423,876 -0.02(-0.04%)
May 21, 2007 41.08 42.08 40.89 41.65 41,036,280 +0.99(+2.45%)
May 18, 2007 40.34 40.79 40.21 40.66 22,383,148 +0.49(+1.23%)
May 17, 2007 39.68 40.51 39.31 40.16 24,485,006 +0.57(+1.44%)
May 16, 2007 40.10 40.26 38.75 39.59 29,210,658 -0.40(-1.00%)
May 15, 2007 40.27 40.59 39.99 39.99 20,975,484 -0.52(-1.28%)
May 14, 2007 40.66 41.18 40.34 40.51 22,571,972 -0.07(-0.18%)
May 11, 2007 40.38 40.87 40.16 40.58 24,109,076 +0.68(+1.71%)
May 10, 2007 40.92 41.15 39.82 39.90 23,276,310 -0.85(-2.08%)
May 09, 2007 40.35 40.89 40.04 40.74 21,471,164 +0.26(+0.64%)
May 08, 2007 39.90 40.57 39.47 40.49 18,980,040 +0.65(+1.63%)
May 07, 2007 40.13 40.53 39.77 39.84 17,293,020 -0.48(-1.19%)
May 04, 2007 40.62 41.05 40.06 40.31 22,183,400 +0.02(+0.04%)
May 03, 2007 39.55 40.60 39.46 40.30 30,784,862 +0.23(+0.58%)
May 02, 2007 39.24 40.11 39.17 40.07 28,624,752 +0.96(+2.46%)
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.