Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 43.51 43.66 42.80 42.88 201,443 -0.47(-1.08%)
Jul 30, 2007 42.84 43.55 42.54 43.35 257,691 +1.32(+3.15%)
Jul 27, 2007 42.40 42.85 41.80 42.02 252,308 -0.57(-1.34%)
Jul 26, 2007 44.11 44.22 41.91 42.60 496,947 -2.41(-5.35%)
Jul 25, 2007 44.81 45.24 44.40 45.00 224,588 +0.45(+1.00%)
Jul 24, 2007 44.96 45.26 44.51 44.56 290,121 -0.09(-0.20%)
Jul 23, 2007 44.07 44.80 43.96 44.65 170,224 +1.07(+2.46%)
Jul 20, 2007 44.19 44.25 43.42 43.58 155,153 -0.76(-1.71%)
Jul 19, 2007 43.74 44.38 43.70 44.34 275,319 +1.29(+2.99%)
Jul 18, 2007 43.36 43.44 42.67 43.05 266,303 -1.04(-2.36%)
Jul 17, 2007 44.22 44.37 43.93 44.09 196,464 -0.49(-1.10%)
Jul 16, 2007 44.57 44.67 44.29 44.58 288,237 -1.06(-2.31%)
Jul 13, 2007 45.87 45.87 45.41 45.64 143,311 -0.65(-1.41%)
Jul 12, 2007 45.60 46.43 45.60 46.29 146,137 +0.95(+2.10%)
Jul 11, 2007 45.26 45.46 45.09 45.34 171,569 -0.62(-1.36%)
Jul 10, 2007 46.72 46.73 45.82 45.96 209,920 -1.18(-2.51%)
Jul 09, 2007 46.77 47.29 46.72 47.14 141,023 +0.79(+1.70%)
Jul 06, 2007 45.70 46.49 45.43 46.36 217,052 +1.11(+2.46%)
Jul 05, 2007 45.55 45.54 45.07 45.24 146,675 -1.36(-2.92%)
Jul 03, 2007 46.10 46.70 46.04 46.60 140,485 +1.58(+3.52%)
Jul 02, 2007 43.85 45.09 44.19 45.02 286,218 +1.06(+2.40%)
Jun 29, 2007 44.16 44.44 43.48 43.96 231,182 -0.48(-1.07%)
Jun 28, 2007 44.48 44.72 44.37 44.44 211,535 -1.20(-2.62%)
Jun 27, 2007 44.96 45.66 44.89 45.64 141,158 +0.48(+1.07%)
Jun 26, 2007 45.65 45.61 45.01 45.15 184,218 -0.59(-1.30%)
Jun 25, 2007 46.08 46.41 45.55 45.75 246,926 +0.27(+0.60%)
Jun 22, 2007 45.85 46.11 45.23 45.47 160,266 -0.84(-1.81%)
Jun 21, 2007 45.35 46.35 45.21 46.31 216,514 +1.69(+3.80%)
Jun 20, 2007 45.08 45.33 44.55 44.62 322,282 -0.79(-1.73%)
Jun 19, 2007 45.26 45.78 45.22 45.41 117,609 -0.09(-0.20%)
Jun 18, 2007 45.18 45.53 45.01 45.49 213,015 +1.95(+4.47%)
Jun 15, 2007 43.18 43.86 43.18 43.55 238,313 +0.65(+1.52%)
Jun 14, 2007 43.16 43.16 42.57 42.89 125,817 +0.17(+0.40%)
Jun 13, 2007 42.23 42.82 42.13 42.72 257,825 -0.12(-0.28%)
Jun 12, 2007 43.32 43.32 42.62 42.84 272,627 -0.80(-1.84%)
Jun 11, 2007 43.28 43.99 43.16 43.64 164,464 +0.59(+1.36%)
Jun 08, 2007 42.25 43.06 42.25 43.06 131,098 +0.94(+2.24%)
Jun 07, 2007 43.11 43.29 41.94 42.11 484,028 -0.77(-1.80%)
Jun 06, 2007 43.10 43.47 42.51 42.89 618,324 +2.10(+5.14%)
Jun 05, 2007 40.69 40.87 40.42 40.79 164,034 +0.32(+0.79%)
Jun 04, 2007 40.28 40.66 40.06 40.47 232,662 +0.02(+0.06%)
Jun 01, 2007 40.24 40.58 40.14 40.45 158,113 +0.47(+1.17%)
May 31, 2007 39.71 40.38 39.67 39.98 236,430 +1.23(+3.18%)
May 30, 2007 39.02 38.75 37.97 38.75 210,658 -0.46(-1.18%)
May 29, 2007 39.56 40.04 39.07 39.21 154,480 -0.44(-1.11%)
May 25, 2007 39.50 39.72 39.28 39.65 133,789 +0.45(+1.14%)
May 24, 2007 40.32 40.49 38.85 39.20 332,842 -1.03(-2.55%)
May 23, 2007 40.64 40.87 40.18 40.23 157,505 +0.36(+0.91%)
May 22, 2007 40.12 40.12 39.64 39.86 104,825 -0.54(-1.34%)
May 21, 2007 40.31 40.58 40.23 40.40 187,313 +0.26(+0.65%)
May 18, 2007 40.28 40.59 39.94 40.14 148,155 -0.68(-1.67%)
May 17, 2007 40.72 40.99 40.47 40.83 128,643 -1.14(-2.73%)
May 16, 2007 41.47 42.17 41.36 41.97 220,147 +0.69(+1.67%)
May 15, 2007 41.61 42.02 41.10 41.28 190,575 -0.65(-1.56%)
May 14, 2007 41.99 42.43 41.72 41.94 270,071 +0.55(+1.33%)
May 11, 2007 39.76 41.87 40.13 41.39 625,386 +2.07(+5.25%)
May 10, 2007 39.85 40.32 39.11 39.32 456,577 +1.70(+4.52%)
May 09, 2007 37.38 37.69 37.28 37.62 77,643 +0.39(+1.06%)
May 08, 2007 37.16 37.47 36.87 37.22 153,269 -0.62(-1.63%)
May 07, 2007 37.91 38.03 37.74 37.84 161,746 +0.80(+2.17%)
May 04, 2007 36.99 37.13 36.84 37.04 97,860 +0.56(+1.53%)
May 03, 2007 36.33 36.53 36.19 36.48 54,364 +0.33(+0.93%)
May 02, 2007 35.60 36.19 35.60 36.15 92,984 +1.14(+3.27%)
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.