Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 35.26 36.10 33.38 33.57 1,101,655 -1.17(-3.37%)
Jul 30, 2007 36.00 36.40 34.41 34.74 1,122,269 -1.36(-3.78%)
Jul 27, 2007 37.40 37.58 35.58 36.11 803,707 -1.28(-3.42%)
Jul 26, 2007 38.15 38.48 36.87 37.39 488,085 -1.17(-3.04%)
Jul 25, 2007 39.31 39.74 38.23 38.56 447,056 -0.36(-0.93%)
Jul 24, 2007 39.57 39.57 38.62 38.92 398,318 -0.75(-1.89%)
Jul 23, 2007 39.25 39.90 39.25 39.67 343,871 +0.66(+1.68%)
Jul 20, 2007 39.67 39.69 38.62 39.01 377,312 -0.74(-1.86%)
Jul 19, 2007 39.91 40.03 39.69 39.75 151,804 -0.13(-0.32%)
Jul 18, 2007 39.78 40.01 39.54 39.88 289,760 +0.03(+0.08%)
Jul 17, 2007 39.42 40.21 38.91 39.84 381,920 +0.62(+1.59%)
Jul 16, 2007 40.27 40.27 38.90 39.22 622,222 -1.08(-2.67%)
Jul 13, 2007 39.78 40.36 39.67 40.30 340,702 +0.46(+1.16%)
Jul 12, 2007 38.88 40.02 38.53 39.84 501,207 +1.24(+3.21%)
Jul 11, 2007 38.50 38.86 38.31 38.60 233,567 +0.13(+0.33%)
Jul 10, 2007 38.51 38.94 38.27 38.47 401,745 -0.04(-0.11%)
Jul 09, 2007 38.34 38.69 38.30 38.51 416,853 +0.37(+0.97%)
Jul 06, 2007 38.14 38.23 37.98 38.14 402,203 +0.09(+0.24%)
Jul 05, 2007 37.98 38.15 37.71 38.05 381,954 -0.04(-0.11%)
Jul 03, 2007 38.67 38.67 38.01 38.09 262,024 -0.43(-1.11%)
Jul 02, 2007 38.20 39.20 37.92 38.52 440,993 +0.61(+1.62%)
Jun 29, 2007 38.14 38.17 37.39 37.91 734,073 -0.05(-0.13%)
Jun 28, 2007 37.96 38.32 37.69 37.96 377,961 +0.08(+0.20%)
Jun 27, 2007 37.18 38.19 37.18 37.88 473,336 +0.51(+1.35%)
Jun 26, 2007 37.68 37.68 37.02 37.38 489,230 +0.02(+0.04%)
Jun 25, 2007 37.01 37.60 36.93 37.36 700,013 +0.44(+1.19%)
Jun 22, 2007 37.30 37.33 36.88 36.92 828,970 -0.40(-1.06%)
Jun 21, 2007 36.55 37.64 36.55 37.32 526,747 +0.72(+1.96%)
Jun 20, 2007 36.67 37.22 36.55 36.60 414,477 -0.22(-0.59%)
Jun 19, 2007 36.52 37.01 36.43 36.82 680,740 +0.28(+0.76%)
Jun 18, 2007 36.80 36.95 36.43 36.54 321,487 +0.04(+0.12%)
Jun 15, 2007 37.23 37.23 36.38 36.50 505,092 -0.18(-0.48%)
Jun 14, 2007 36.84 37.01 36.54 36.68 504,498 -0.23(-0.62%)
Jun 13, 2007 36.16 37.40 36.16 36.91 1,071,703 +0.78(+2.17%)
Jun 12, 2007 35.78 36.60 35.70 36.12 1,023,486 +0.73(+2.07%)
Jun 11, 2007 35.03 35.53 34.89 35.39 516,960 +0.38(+1.08%)
Jun 08, 2007 34.78 35.63 34.45 35.01 1,282,553 +0.23(+0.65%)
Jun 07, 2007 35.23 35.47 34.54 34.78 717,909 -0.46(-1.31%)
Jun 06, 2007 35.90 35.95 35.14 35.25 324,193 -0.56(-1.55%)
Jun 05, 2007 36.31 36.40 35.70 35.80 370,988 -0.51(-1.39%)
Jun 04, 2007 36.32 36.57 36.12 36.31 770,203 +0.00(+0.00%)
Jun 01, 2007 36.48 36.63 36.09 36.31 522,828 +0.11(+0.30%)
May 31, 2007 36.57 36.76 36.02 36.20 521,386 -0.23(-0.62%)
May 30, 2007 36.64 36.72 36.11 36.43 825,102 -0.40(-1.07%)
May 29, 2007 36.21 37.25 35.91 36.82 1,634,226 +0.77(+2.15%)
May 25, 2007 33.83 36.11 33.69 36.05 2,170,053 +2.95(+8.90%)
May 24, 2007 38.18 38.24 32.96 33.10 5,329,118 -0.57(-1.70%)
May 23, 2007 33.98 34.57 33.67 33.67 627,162 -0.24(-0.72%)
May 22, 2007 33.57 34.09 33.42 33.92 557,429 +0.34(+1.00%)
May 21, 2007 33.40 33.76 33.27 33.58 507,205 +0.19(+0.58%)
May 18, 2007 33.34 33.52 32.85 33.39 307,734 +0.09(+0.28%)
May 17, 2007 33.49 33.50 33.01 33.29 363,832 -0.21(-0.63%)
May 16, 2007 33.45 33.57 33.13 33.50 404,432 +0.03(+0.08%)
May 15, 2007 33.22 33.78 33.22 33.48 339,953 +0.24(+0.71%)
May 14, 2007 33.29 33.64 32.96 33.24 432,877 -0.47(-1.40%)
May 11, 2007 33.52 33.91 33.29 33.71 291,926 +0.20(+0.60%)
May 10, 2007 33.68 33.77 33.13 33.51 301,788 -0.27(-0.80%)
May 09, 2007 33.55 34.10 33.32 33.78 395,795 -0.07(-0.20%)
May 08, 2007 33.69 33.94 33.55 33.85 370,553 -0.25(-0.74%)
May 07, 2007 33.61 34.42 33.55 34.10 400,836 +0.40(+1.17%)
May 04, 2007 33.72 33.85 33.59 33.71 400,945 +0.16(+0.48%)
May 03, 2007 33.61 33.74 33.31 33.55 365,918 -0.11(-0.33%)
May 02, 2007 32.69 33.76 32.69 33.66 868,718 +0.82(+2.49%)
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.