Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.76 27.88 26.98 27.19 7,250,695 +0.19(+0.70%)
Jul 30, 2007 27.04 27.23 26.60 27.00 6,465,557 +0.27(+0.99%)
Jul 27, 2007 26.67 27.81 26.51 26.74 7,051,309 -0.19(-0.70%)
Jul 26, 2007 26.82 27.21 26.16 26.92 6,994,807 -0.50(-1.81%)
Jul 25, 2007 27.86 28.02 26.55 27.42 6,877,871 -0.10(-0.37%)
Jul 24, 2007 28.48 28.59 27.38 27.52 5,792,744 -1.15(-4.02%)
Jul 23, 2007 29.98 30.18 28.67 28.68 4,594,384 -1.27(-4.22%)
Jul 20, 2007 30.97 30.98 29.58 29.94 5,330,048 -1.10(-3.55%)
Jul 19, 2007 31.04 31.44 30.88 31.04 2,277,394 +0.17(+0.55%)
Jul 18, 2007 30.81 33.04 30.31 30.87 3,842,365 -0.23(-0.74%)
Jul 17, 2007 31.50 31.67 31.05 31.10 2,971,741 -0.35(-1.11%)
Jul 16, 2007 31.72 32.16 30.97 31.46 4,432,004 -0.54(-1.68%)
Jul 13, 2007 31.04 32.40 30.96 31.99 5,464,575 +1.06(+3.43%)
Jul 12, 2007 30.73 31.15 30.55 30.93 3,021,827 +0.21(+0.70%)
Jul 11, 2007 30.79 31.09 30.23 30.72 5,565,890 -0.19(-0.61%)
Jul 10, 2007 32.56 32.31 30.86 30.91 6,454,118 -1.44(-4.44%)
Jul 09, 2007 33.25 33.55 32.24 32.34 4,899,237 -0.95(-2.85%)
Jul 06, 2007 32.43 33.38 31.81 33.29 5,441,821 +0.86(+2.66%)
Jul 05, 2007 32.69 32.71 32.00 32.43 4,387,896 -0.12(-0.37%)
Jul 03, 2007 33.62 33.75 32.49 32.55 2,988,616 -0.85(-2.53%)
Jul 02, 2007 33.48 33.54 32.93 33.40 5,592,907 -0.26(-0.76%)
Jun 29, 2007 34.10 34.55 33.34 33.65 3,753,795 -0.44(-1.30%)
Jun 28, 2007 33.76 34.80 33.98 34.10 4,667,061 -0.46(-1.34%)
Jun 27, 2007 34.00 34.63 33.40 34.56 4,557,160 +0.56(+1.63%)
Jun 26, 2007 34.77 34.78 33.87 34.00 4,006,461 -0.77(-2.21%)
Jun 25, 2007 35.37 35.58 34.54 34.77 2,864,488 -0.54(-1.53%)
Jun 22, 2007 35.73 35.89 35.07 35.31 3,049,862 -0.66(-1.83%)
Jun 21, 2007 36.05 36.11 35.22 35.97 3,065,413 -0.09(-0.24%)
Jun 20, 2007 36.88 36.93 35.96 36.05 2,563,058 -0.82(-2.23%)
Jun 19, 2007 37.31 37.42 36.41 36.87 2,357,971 -0.22(-0.60%)
Jun 18, 2007 37.53 37.69 36.86 37.10 2,058,823 -0.23(-0.62%)
Jun 15, 2007 37.70 38.05 37.28 37.33 2,239,459 +0.13(+0.34%)
Jun 14, 2007 37.04 37.56 36.83 37.20 1,994,127 +0.02(+0.05%)
Jun 13, 2007 37.02 37.22 36.39 37.18 2,273,854 +0.38(+1.02%)
Jun 12, 2007 37.42 37.52 36.60 36.81 3,513,384 -0.83(-2.20%)
Jun 11, 2007 37.93 38.29 36.90 37.64 2,273,971 -0.38(-1.01%)
Jun 08, 2007 37.48 38.17 37.14 38.02 2,863,793 +0.54(+1.44%)
Jun 07, 2007 38.51 38.69 37.29 37.48 3,386,822 -1.41(-3.63%)
Jun 06, 2007 39.63 39.69 38.70 38.89 2,224,250 -1.08(-2.69%)
Jun 05, 2007 40.40 40.66 39.52 39.97 2,487,949 -0.26(-0.64%)
Jun 04, 2007 39.04 40.47 38.66 40.23 4,188,536 +1.19(+3.04%)
Jun 01, 2007 39.22 39.42 38.79 39.04 2,373,192 -0.19(-0.48%)
May 31, 2007 40.05 40.17 38.91 39.22 2,901,984 -0.66(-1.65%)
May 30, 2007 39.40 39.99 39.05 39.88 1,917,848 +0.15(+0.39%)
May 29, 2007 39.81 40.21 39.32 39.73 1,993,893 -0.03(-0.09%)
May 25, 2007 40.17 40.52 39.11 39.76 3,587,318 -0.02(-0.04%)
May 24, 2007 39.45 41.60 39.20 39.78 4,935,285 +0.28(+0.71%)
May 23, 2007 40.00 40.73 39.32 39.50 2,808,179 -0.18(-0.45%)
May 22, 2007 38.53 39.87 38.34 39.68 2,840,260 +1.27(+3.32%)
May 21, 2007 38.17 38.98 38.15 38.40 2,586,305 +0.23(+0.60%)
May 18, 2007 38.40 38.44 37.78 38.17 2,092,016 +0.03(+0.09%)
May 17, 2007 37.58 38.42 37.29 38.14 3,195,060 +0.56(+1.48%)
May 16, 2007 37.40 37.77 36.82 37.58 2,193,214 +0.09(+0.23%)
May 15, 2007 37.99 38.16 37.28 37.50 2,467,385 -0.35(-0.93%)
May 14, 2007 38.03 38.35 37.62 37.85 2,344,985 -0.18(-0.47%)
May 11, 2007 38.46 38.89 37.94 38.03 4,186,498 +1.06(+2.87%)
May 10, 2007 37.84 37.98 36.69 36.97 2,833,186 -1.23(-3.22%)
May 09, 2007 37.82 38.45 37.46 38.20 2,675,609 +0.22(+0.59%)
May 08, 2007 37.77 38.16 36.96 37.98 2,330,085 +0.11(+0.29%)
May 07, 2007 38.46 38.53 37.67 37.87 2,533,108 -0.33(-0.87%)
May 04, 2007 38.89 38.95 37.87 38.20 2,059,993 -0.38(-1.00%)
May 03, 2007 38.65 38.84 38.14 38.58 2,711,053 +0.25(+0.65%)
May 02, 2007 38.16 38.61 37.96 38.34 1,875,848 +0.39(+1.04%)
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.