Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 36.00 36.29 34.67 34.95 166,200 -0.67(-1.88%)
Jul 30, 2007 34.30 35.78 34.06 35.62 129,400 +1.14(+3.31%)
Jul 27, 2007 35.30 36.02 34.28 34.48 245,700 -0.95(-2.68%)
Jul 26, 2007 36.15 36.59 34.50 35.43 153,600 -1.37(-3.72%)
Jul 25, 2007 36.85 37.66 36.13 36.80 175,900 +0.10(+0.27%)
Jul 24, 2007 37.58 37.65 36.44 36.70 272,200 -1.31(-3.45%)
Jul 23, 2007 38.06 38.84 37.82 38.01 168,600 +0.09(+0.24%)
Jul 20, 2007 38.50 38.59 37.38 37.92 165,000 -0.66(-1.71%)
Jul 19, 2007 38.01 38.89 37.88 38.58 79,800 +0.66(+1.74%)
Jul 18, 2007 38.39 38.48 37.60 37.92 104,100 -0.78(-2.02%)
Jul 17, 2007 38.14 39.30 38.14 38.70 88,500 +0.79(+2.08%)
Jul 16, 2007 38.79 38.93 37.52 37.91 185,200 -1.23(-3.14%)
Jul 13, 2007 39.28 39.42 38.51 39.14 56,600 -0.30(-0.76%)
Jul 12, 2007 39.00 40.39 38.90 39.44 109,000 +1.25(+3.27%)
Jul 11, 2007 38.20 38.42 37.91 38.19 75,300 -0.04(-0.10%)
Jul 10, 2007 38.86 39.02 38.21 38.23 171,200 -0.92(-2.35%)
Jul 09, 2007 39.29 39.43 38.62 39.15 192,400 +0.01(+0.03%)
Jul 06, 2007 38.89 39.19 38.49 39.14 107,100 +0.15(+0.38%)
Jul 05, 2007 39.45 39.60 38.85 38.99 80,300 -0.29(-0.74%)
Jul 03, 2007 39.19 39.36 38.75 39.28 86,700 +0.09(+0.23%)
Jul 02, 2007 39.46 39.60 38.84 39.19 160,800 -0.21(-0.53%)
Jun 29, 2007 40.02 40.02 39.26 39.40 80,800 -0.46(-1.15%)
Jun 28, 2007 39.88 40.29 39.63 39.86 79,000 -0.02(-0.05%)
Jun 27, 2007 41.28 41.28 38.84 39.88 142,600 +0.78(+1.99%)
Jun 26, 2007 39.41 39.76 38.98 39.10 136,200 -0.14(-0.36%)
Jun 25, 2007 39.36 39.94 39.05 39.24 193,300 -0.12(-0.30%)
Jun 22, 2007 39.54 39.97 39.32 39.36 175,700 -0.18(-0.46%)
Jun 21, 2007 39.50 39.76 39.09 39.54 219,800 -0.07(-0.18%)
Jun 20, 2007 41.07 41.07 39.58 39.61 154,700 -0.57(-1.42%)
Jun 19, 2007 39.57 40.24 39.52 40.18 113,500 +0.36(+0.90%)
Jun 18, 2007 40.00 40.09 39.75 39.82 86,800 -0.20(-0.50%)
Jun 15, 2007 40.69 40.79 39.80 40.02 183,700 +0.07(+0.18%)
Jun 14, 2007 39.96 40.25 39.65 39.95 100,500 -0.01(-0.03%)
Jun 13, 2007 39.26 40.07 39.26 39.96 205,500 +0.70(+1.78%)
Jun 12, 2007 39.33 40.21 38.97 39.26 187,600 -0.32(-0.81%)
Jun 11, 2007 39.95 39.95 39.12 39.58 96,400 -0.56(-1.40%)
Jun 08, 2007 39.86 40.19 39.75 40.14 101,800 +0.11(+0.27%)
Jun 07, 2007 40.45 40.51 39.87 40.03 148,600 -0.17(-0.42%)
Jun 06, 2007 40.80 40.81 40.08 40.20 170,200 -0.76(-1.86%)
Jun 05, 2007 41.88 41.45 40.56 40.96 108,000 -0.02(-0.05%)
Jun 04, 2007 40.80 41.09 40.70 40.98 114,000 +0.17(+0.42%)
Jun 01, 2007 41.15 41.41 40.70 40.81 263,100 -0.09(-0.22%)
May 31, 2007 39.77 41.08 39.77 40.90 184,100 +1.13(+2.84%)
May 30, 2007 38.59 39.99 38.56 39.77 311,200 +1.10(+2.84%)
May 29, 2007 38.50 38.73 38.16 38.67 236,700 +0.21(+0.55%)
May 25, 2007 38.90 38.94 37.96 38.46 220,800 -0.69(-1.76%)
May 24, 2007 37.73 40.16 37.65 39.15 530,600 +1.72(+4.60%)
May 23, 2007 37.60 38.17 37.15 37.43 143,100 -0.06(-0.16%)
May 22, 2007 35.70 37.65 35.66 37.49 202,300 +1.84(+5.16%)
May 21, 2007 35.52 35.96 35.52 35.65 231,200 -0.36(-1.00%)
May 18, 2007 35.38 36.01 35.13 36.01 158,900 +0.67(+1.90%)
May 17, 2007 35.26 35.63 34.98 35.34 123,400 -0.03(-0.08%)
May 16, 2007 35.11 35.37 34.79 35.37 91,900 +0.31(+0.88%)
May 15, 2007 35.95 36.25 34.92 35.06 154,500 -0.98(-2.72%)
May 14, 2007 36.70 36.78 35.83 36.04 206,000 -0.33(-0.91%)
May 11, 2007 35.40 36.37 35.40 36.37 193,400 +1.15(+3.27%)
May 10, 2007 35.85 36.25 35.21 35.22 154,500 -0.63(-1.76%)
May 09, 2007 35.77 36.07 35.62 35.85 62,500 +0.02(+0.06%)
May 08, 2007 35.70 35.95 35.10 35.83 144,000 +0.08(+0.22%)
May 07, 2007 36.16 36.40 35.60 35.75 114,300 -0.44(-1.22%)
May 04, 2007 35.35 36.19 35.15 36.19 177,500 +0.90(+2.55%)
May 03, 2007 35.45 35.55 34.95 35.29 148,900 -0.26(-0.73%)
May 02, 2007 35.71 36.02 35.48 35.55 119,000 -0.16(-0.45%)
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.