Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 36.71 37.23 36.07 36.07 5,856,586 -0.52(-1.42%)
Jul 30, 2007 37.25 37.40 36.11 36.59 7,534,209 -0.31(-0.84%)
Jul 27, 2007 38.00 38.30 36.56 36.90 8,135,718 -1.14(-3.00%)
Jul 26, 2007 39.01 39.67 36.84 38.04 10,462,445 -2.11(-5.26%)
Jul 25, 2007 41.10 41.14 39.79 40.15 6,081,024 -0.69(-1.69%)
Jul 24, 2007 41.52 42.18 40.68 40.84 7,375,413 -1.02(-2.44%)
Jul 23, 2007 42.28 42.30 41.26 41.86 6,115,950 -0.06(-0.14%)
Jul 20, 2007 41.85 42.76 41.51 41.92 9,053,800 -0.48(-1.13%)
Jul 19, 2007 41.77 42.66 41.75 42.40 8,202,637 -0.69(-1.60%)
Jul 18, 2007 45.38 45.50 42.00 43.09 37,889,052 +3.06(+7.64%)
Jul 17, 2007 39.93 40.57 39.73 40.03 6,261,150 -0.11(-0.27%)
Jul 16, 2007 39.65 40.66 39.61 40.14 5,535,347 +0.39(+0.98%)
Jul 13, 2007 39.40 39.95 39.06 39.75 5,925,077 +0.50(+1.27%)
Jul 12, 2007 39.48 40.41 38.81 39.25 13,983,507 -1.16(-2.87%)
Jul 11, 2007 39.70 40.63 39.70 40.41 6,154,700 +0.28(+0.70%)
Jul 10, 2007 40.80 41.12 40.02 40.13 6,388,460 -1.52(-3.65%)
Jul 09, 2007 41.75 41.89 40.89 41.65 5,741,144 -0.34(-0.81%)
Jul 06, 2007 39.75 43.03 39.22 41.99 13,809,571 +2.22(+5.58%)
Jul 05, 2007 39.20 40.32 39.20 39.77 3,667,383 +0.41(+1.04%)
Jul 03, 2007 39.78 39.84 38.86 39.36 2,283,698 -0.47(-1.18%)
Jul 02, 2007 39.79 40.24 39.59 39.83 3,704,151 +0.05(+0.13%)
Jun 29, 2007 39.60 40.69 39.53 39.78 5,535,337 +0.11(+0.28%)
Jun 28, 2007 39.19 39.94 38.87 39.67 3,942,218 +0.48(+1.22%)
Jun 27, 2007 39.27 39.93 38.52 39.19 7,459,541 -0.40(-1.01%)
Jun 26, 2007 40.82 40.96 39.49 39.59 6,585,184 -0.95(-2.34%)
Jun 25, 2007 41.95 41.56 40.22 40.54 7,489,401 -0.89(-2.15%)
Jun 22, 2007 38.85 43.11 38.41 41.43 22,512,018 +2.56(+6.59%)
Jun 21, 2007 38.58 38.92 38.07 38.87 4,376,873 +0.29(+0.75%)
Jun 20, 2007 38.55 39.21 38.50 38.58 4,702,800 -0.07(-0.18%)
Jun 19, 2007 38.87 38.90 38.34 38.65 3,255,300 -0.24(-0.62%)
Jun 18, 2007 38.90 39.02 38.44 38.89 4,069,900 -0.06(-0.15%)
Jun 15, 2007 39.69 39.82 38.93 38.95 4,859,600 -0.50(-1.27%)
Jun 14, 2007 39.30 39.77 39.22 39.45 3,515,800 +0.32(+0.82%)
Jun 13, 2007 39.25 39.34 38.93 39.13 3,955,000 +0.23(+0.59%)
Jun 12, 2007 38.90 39.34 38.78 38.90 4,767,500 -0.21(-0.54%)
Jun 11, 2007 38.95 39.30 38.57 39.11 4,097,800 -0.04(-0.10%)
Jun 08, 2007 38.62 39.18 38.49 39.15 3,820,000 +0.72(+1.87%)
Jun 07, 2007 39.00 39.53 38.38 38.43 6,600,359 -1.07(-2.71%)
Jun 06, 2007 39.99 40.19 39.49 39.50 5,448,600 -0.57(-1.42%)
Jun 05, 2007 40.05 40.23 39.94 40.07 4,796,700 -0.16(-0.40%)
Jun 04, 2007 40.10 40.59 39.95 40.23 5,046,616 -0.35(-0.86%)
Jun 01, 2007 39.75 40.86 39.04 40.58 4,370,462 +0.65(+1.63%)
May 31, 2007 39.25 40.12 39.20 39.93 7,964,109 +0.77(+1.97%)
May 30, 2007 38.74 39.26 38.38 39.16 6,497,489 +0.42(+1.08%)
May 29, 2007 38.23 38.83 38.23 38.74 7,455,940 +0.34(+0.89%)
May 25, 2007 38.32 38.57 38.17 38.40 8,161,992 +0.24(+0.63%)
May 24, 2007 38.70 38.83 38.07 38.16 12,646,867 -0.43(-1.11%)
May 23, 2007 39.54 39.67 38.55 38.59 10,886,960 -0.66(-1.68%)
May 22, 2007 39.81 39.99 39.11 39.25 10,367,232 -0.64(-1.60%)
May 21, 2007 39.59 40.22 39.50 39.89 9,355,226 +0.19(+0.48%)
May 18, 2007 39.17 39.70 38.93 39.70 8,022,286 +0.64(+1.64%)
May 17, 2007 39.99 40.02 38.90 39.06 12,818,412 -0.59(-1.49%)
May 16, 2007 40.30 40.41 39.34 39.65 12,238,549 -0.29(-0.73%)
May 15, 2007 40.29 40.93 39.90 39.94 17,703,328 -0.96(-2.35%)
May 14, 2007 41.48 41.81 40.77 40.90 13,341,232 -0.58(-1.40%)
May 11, 2007 42.50 42.62 41.19 41.48 12,476,719 -0.62(-1.47%)
May 10, 2007 43.40 43.65 42.10 42.10 16,178,103 -1.72(-3.93%)
May 09, 2007 43.56 44.10 43.40 43.82 5,705,000 +0.28(+0.64%)
May 08, 2007 43.41 44.05 43.20 43.54 5,074,800 -0.35(-0.80%)
May 07, 2007 43.66 44.17 43.48 43.89 4,305,200 +0.23(+0.53%)
May 04, 2007 43.44 43.92 43.41 43.66 3,915,400 +0.23(+0.53%)
May 03, 2007 43.84 44.05 43.41 43.43 6,673,609 -0.38(-0.87%)
May 02, 2007 44.85 44.85 43.62 43.81 5,332,172 -0.17(-0.39%)
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.