Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 35.60 36.78 35.26 35.37 2,807,590 -0.74(-2.05%)
Jul 30, 2007 35.73 36.33 35.32 36.11 2,252,971 +0.52(+1.45%)
Jul 27, 2007 35.95 36.22 35.44 35.59 3,124,644 -0.33(-0.92%)
Jul 26, 2007 36.11 36.63 35.34 35.92 3,920,685 -1.08(-2.92%)
Jul 25, 2007 36.92 37.28 36.33 37.00 2,303,023 +0.40(+1.10%)
Jul 24, 2007 37.65 37.71 36.45 36.60 2,399,370 -1.15(-3.04%)
Jul 23, 2007 38.21 38.21 37.65 37.75 1,959,669 -0.05(-0.14%)
Jul 20, 2007 38.23 38.48 37.53 37.80 2,487,321 -0.47(-1.23%)
Jul 19, 2007 39.36 39.62 37.79 38.27 3,693,871 -1.05(-2.68%)
Jul 18, 2007 40.08 40.43 38.57 39.32 4,290,407 -1.62(-3.95%)
Jul 17, 2007 40.86 41.06 40.55 40.94 2,004,328 +0.13(+0.31%)
Jul 16, 2007 40.48 40.86 40.33 40.82 1,575,829 +0.34(+0.85%)
Jul 13, 2007 40.26 40.80 40.26 40.47 1,749,432 +0.02(+0.05%)
Jul 12, 2007 39.78 40.49 39.51 40.45 1,745,271 +0.94(+2.38%)
Jul 11, 2007 39.37 39.61 39.17 39.51 1,344,011 +0.15(+0.38%)
Jul 10, 2007 39.89 39.95 39.37 39.37 2,191,582 -0.97(-2.41%)
Jul 09, 2007 40.83 40.86 40.21 40.34 1,566,598 -0.52(-1.27%)
Jul 06, 2007 40.92 40.93 40.61 40.86 1,055,466 -0.11(-0.28%)
Jul 05, 2007 40.96 41.17 40.74 40.97 969,706 +0.03(+0.08%)
Jul 03, 2007 40.90 41.20 40.79 40.94 616,098 +0.04(+0.10%)
Jul 02, 2007 40.18 40.92 40.18 40.90 1,610,371 +0.95(+2.39%)
Jun 29, 2007 40.41 40.54 39.66 39.94 2,053,789 -0.46(-1.15%)
Jun 28, 2007 40.63 40.70 40.06 40.41 1,063,655 -0.14(-0.35%)
Jun 27, 2007 39.55 40.57 39.55 40.55 1,314,531 +0.42(+1.04%)
Jun 26, 2007 40.18 40.52 39.99 40.13 1,641,489 -0.05(-0.12%)
Jun 25, 2007 40.31 40.76 39.98 40.18 1,839,956 -0.13(-0.32%)
Jun 22, 2007 40.72 40.84 40.14 40.31 2,310,065 -0.75(-1.82%)
Jun 21, 2007 41.12 41.19 40.70 41.05 1,580,742 -0.07(-0.18%)
Jun 20, 2007 41.85 41.86 41.12 41.12 1,453,443 -0.69(-1.64%)
Jun 19, 2007 41.58 41.86 41.47 41.81 1,058,741 +0.23(+0.55%)
Jun 18, 2007 41.64 41.75 41.45 41.58 1,182,318 -0.09(-0.23%)
Jun 15, 2007 41.61 42.01 41.59 41.68 1,451,508 +0.37(+0.89%)
Jun 14, 2007 41.40 41.62 41.30 41.31 985,488 -0.09(-0.23%)
Jun 13, 2007 41.14 41.41 41.04 41.40 2,324,884 -0.04(-0.10%)
Jun 12, 2007 42.27 42.27 41.43 41.44 1,769,234 -0.83(-1.95%)
Jun 11, 2007 41.82 42.41 41.81 42.27 1,172,789 +0.35(+0.83%)
Jun 08, 2007 41.55 41.92 41.41 41.92 1,542,276 +0.42(+1.02%)
Jun 07, 2007 41.68 42.05 41.49 41.49 2,155,450 -0.50(-1.18%)
Jun 06, 2007 42.25 42.25 41.85 41.99 1,394,186 -0.25(-0.59%)
Jun 05, 2007 42.52 42.52 42.21 42.24 1,427,391 -0.35(-0.82%)
Jun 04, 2007 42.51 42.75 42.51 42.59 874,716 -0.21(-0.49%)
Jun 01, 2007 42.20 42.80 42.20 42.80 1,196,016 +0.60(+1.42%)
May 31, 2007 42.47 42.55 42.17 42.20 1,794,992 -0.17(-0.41%)
May 30, 2007 41.94 42.45 41.84 42.37 1,063,809 +0.18(+0.43%)
May 29, 2007 42.15 42.31 42.05 42.19 937,100 +0.13(+0.30%)
May 25, 2007 42.12 42.25 41.77 42.07 1,018,095 +0.04(+0.10%)
May 24, 2007 42.42 42.72 41.95 42.02 1,162,086 -0.58(-1.36%)
May 23, 2007 42.65 42.91 42.52 42.60 1,607,167 +0.03(+0.08%)
May 22, 2007 42.44 42.77 42.16 42.57 1,702,235 +0.13(+0.30%)
May 21, 2007 42.48 42.62 42.30 42.44 1,200,036 -0.16(-0.38%)
May 18, 2007 42.77 42.82 42.48 42.60 1,257,358 +0.11(+0.25%)
May 17, 2007 42.44 42.76 42.44 42.50 1,656,080 +0.06(+0.14%)
May 16, 2007 41.85 42.50 41.76 42.43 1,993,147 +0.83(+2.00%)
May 15, 2007 41.49 42.00 41.49 41.60 1,493,047 +0.11(+0.28%)
May 14, 2007 41.94 42.00 41.46 41.49 1,454,634 -0.46(-1.09%)
May 11, 2007 41.86 42.08 41.72 41.94 1,872,680 +0.31(+0.74%)
May 10, 2007 42.59 42.25 41.63 41.64 1,362,026 -0.73(-1.71%)
May 09, 2007 42.02 42.53 41.70 42.36 1,162,070 +0.21(+0.51%)
May 08, 2007 42.52 42.31 41.87 42.15 750,097 -0.05(-0.11%)
May 07, 2007 42.06 42.33 41.97 42.19 826,774 +0.23(+0.54%)
May 04, 2007 41.84 42.14 41.74 41.96 603,889 +0.13(+0.31%)
May 03, 2007 41.87 42.08 41.69 41.84 1,461,334 -0.03(-0.08%)
May 02, 2007 41.62 41.96 41.55 41.87 856,700 +0.22(+0.53%)
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.