Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 37.98 38.32 36.65 36.84 25,574,252 -1.13(-2.98%)
Jul 30, 2007 37.18 38.00 36.30 37.98 21,114,464 +0.88(+2.37%)
Jul 27, 2007 37.66 37.99 36.68 37.10 21,832,112 -0.57(-1.50%)
Jul 26, 2007 38.35 38.53 36.39 37.66 28,019,200 -0.88(-2.28%)
Jul 25, 2007 39.15 39.15 37.13 38.54 30,867,076 -0.30(-0.76%)
Jul 24, 2007 39.54 39.54 38.04 38.84 32,938,838 -1.11(-2.77%)
Jul 23, 2007 40.26 40.45 39.69 39.94 19,316,910 -0.26(-0.66%)
Jul 20, 2007 40.85 40.88 39.64 40.21 26,052,188 -0.76(-1.87%)
Jul 19, 2007 41.59 41.62 40.69 40.97 24,009,992 -0.78(-1.86%)
Jul 18, 2007 41.29 41.79 40.72 41.75 25,585,736 +0.46(+1.11%)
Jul 17, 2007 41.88 42.34 40.69 41.29 27,160,332 -0.54(-1.29%)
Jul 16, 2007 42.49 42.81 41.58 41.83 19,121,476 -0.64(-1.51%)
Jul 13, 2007 42.50 42.93 42.26 42.47 13,093,177 +0.08(+0.18%)
Jul 12, 2007 42.84 43.13 41.99 42.40 24,446,118 -0.30(-0.70%)
Jul 11, 2007 42.57 43.07 42.47 42.69 17,627,192 -0.03(-0.08%)
Jul 10, 2007 42.23 43.26 42.01 42.73 20,959,508 +0.42(+0.99%)
Jul 09, 2007 41.61 42.53 41.64 42.31 15,225,412 +0.80(+1.93%)
Jul 06, 2007 41.42 41.71 41.34 41.51 10,560,590 +0.34(+0.81%)
Jul 05, 2007 41.21 41.49 40.72 41.17 14,660,314 +0.23(+0.55%)
Jul 03, 2007 40.99 41.10 40.74 40.94 5,449,710 +0.11(+0.27%)
Jul 02, 2007 40.69 41.03 40.39 40.83 14,086,095 +0.23(+0.56%)
Jun 29, 2007 40.74 41.14 40.31 40.61 14,460,390 +0.14(+0.34%)
Jun 28, 2007 40.99 41.24 40.28 40.47 17,805,982 -0.29(-0.71%)
Jun 27, 2007 40.38 40.87 39.53 40.76 32,290,892 -0.29(-0.70%)
Jun 26, 2007 41.72 41.95 40.91 41.05 20,036,534 -0.70(-1.69%)
Jun 25, 2007 41.62 42.14 41.38 41.75 14,122,308 -0.28(-0.67%)
Jun 22, 2007 42.06 42.40 41.79 42.03 18,626,206 -0.07(-0.16%)
Jun 21, 2007 41.49 42.24 41.54 42.10 15,529,193 +0.91(+2.20%)
Jun 20, 2007 42.30 42.31 41.09 41.19 20,934,882 -1.00(-2.37%)
Jun 19, 2007 42.36 42.45 41.98 42.19 11,721,693 -0.31(-0.72%)
Jun 18, 2007 42.45 42.82 42.35 42.50 13,227,124 +0.44(+1.05%)
Jun 15, 2007 42.16 42.42 41.96 42.06 15,357,497 +0.26(+0.62%)
Jun 14, 2007 41.31 41.98 41.27 41.80 22,229,694 +0.75(+1.83%)
Jun 13, 2007 40.31 41.24 40.18 41.05 21,070,202 +0.96(+2.39%)
Jun 12, 2007 40.33 40.67 40.09 40.09 14,386,616 -0.49(-1.22%)
Jun 11, 2007 40.42 40.80 40.21 40.59 11,441,329 +0.21(+0.53%)
Jun 08, 2007 39.86 40.37 39.50 40.37 19,435,594 +0.21(+0.53%)
Jun 07, 2007 40.98 41.50 40.07 40.16 25,106,496 -0.67(-1.64%)
Jun 06, 2007 41.59 41.71 40.44 40.83 22,398,474 -0.97(-2.32%)
Jun 05, 2007 41.88 42.19 41.51 41.80 18,273,564 -0.14(-0.34%)
Jun 04, 2007 41.73 42.26 41.74 41.94 15,594,809 +0.22(+0.53%)
Jun 01, 2007 41.31 41.92 41.24 41.72 15,400,058 +0.69(+1.69%)
May 31, 2007 41.26 41.71 40.78 41.03 24,797,872 -0.31(-0.76%)
May 30, 2007 40.28 41.47 40.15 41.34 26,580,688 +0.86(+2.13%)
May 29, 2007 40.77 41.00 40.24 40.48 20,611,224 -0.62(-1.50%)
May 25, 2007 40.60 41.18 40.65 41.09 17,393,124 +0.87(+2.17%)
May 24, 2007 41.02 41.59 40.11 40.22 28,230,702 -0.75(-1.83%)
May 23, 2007 41.92 42.05 40.97 40.97 45,062,112 -0.68(-1.64%)
May 22, 2007 41.88 42.47 41.60 41.65 30,413,678 -0.02(-0.04%)
May 21, 2007 41.10 42.10 40.91 41.66 41,022,524 +1.00(+2.45%)
May 18, 2007 40.36 40.80 40.22 40.67 22,375,644 +0.49(+1.23%)
May 17, 2007 39.69 40.52 39.32 40.17 24,476,800 +0.57(+1.44%)
May 16, 2007 40.11 40.27 38.76 39.60 29,200,866 -0.40(-1.00%)
May 15, 2007 40.28 40.60 40.00 40.00 20,968,454 -0.52(-1.28%)
May 14, 2007 40.67 41.20 40.36 40.52 22,564,406 -0.07(-0.18%)
May 11, 2007 40.39 40.88 40.17 40.59 24,100,994 +0.68(+1.71%)
May 10, 2007 40.93 41.16 39.83 39.91 23,268,508 -0.85(-2.08%)
May 09, 2007 40.37 40.90 40.05 40.76 21,463,968 +0.26(+0.64%)
May 08, 2007 39.92 40.58 39.49 40.50 18,973,678 +0.65(+1.63%)
May 07, 2007 40.14 40.55 39.78 39.85 17,287,224 -0.48(-1.19%)
May 04, 2007 40.63 41.06 40.08 40.33 22,175,964 +0.02(+0.04%)
May 03, 2007 39.56 40.61 39.47 40.31 30,774,542 +0.23(+0.58%)
May 02, 2007 39.26 40.13 39.18 40.08 28,615,156 +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.