Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 46.01 47.05 45.10 45.31 226,400 -0.40(-0.88%)
Jul 30, 2007 45.83 45.97 44.75 45.71 151,300 -0.03(-0.07%)
Jul 27, 2007 46.00 46.21 45.49 45.74 195,200 -0.47(-1.02%)
Jul 26, 2007 46.42 46.71 45.82 46.21 176,200 -0.59(-1.26%)
Jul 25, 2007 46.46 47.05 46.35 46.80 80,200 +0.23(+0.49%)
Jul 24, 2007 46.35 47.09 46.26 46.57 88,500 -0.13(-0.28%)
Jul 23, 2007 46.75 47.00 46.46 46.70 187,200 +0.20(+0.43%)
Jul 20, 2007 46.42 46.65 46.40 46.50 80,500 -0.12(-0.26%)
Jul 19, 2007 46.92 47.04 46.30 46.62 199,400 +0.05(+0.11%)
Jul 18, 2007 46.80 46.90 46.49 46.57 79,400 -0.34(-0.72%)
Jul 17, 2007 47.00 47.09 46.61 46.91 150,900 -0.14(-0.30%)
Jul 16, 2007 47.57 47.84 47.01 47.05 112,400 -0.76(-1.59%)
Jul 13, 2007 47.42 48.00 47.42 47.81 146,100 +0.24(+0.50%)
Jul 12, 2007 47.02 47.64 47.01 47.57 90,700 +0.35(+0.74%)
Jul 11, 2007 47.24 47.37 46.85 47.22 79,900 +0.19(+0.40%)
Jul 10, 2007 47.03 47.34 46.66 47.03 127,300 +0.03(+0.06%)
Jul 09, 2007 47.40 47.40 46.47 47.00 98,600 -0.07(-0.15%)
Jul 06, 2007 47.27 47.38 46.98 47.07 48,500 +0.04(+0.09%)
Jul 05, 2007 47.15 47.45 46.80 47.03 71,800 -0.20(-0.42%)
Jul 03, 2007 47.01 47.36 47.01 47.23 77,100 +0.22(+0.47%)
Jul 02, 2007 46.52 47.09 46.52 47.01 95,400 +0.43(+0.92%)
Jun 29, 2007 46.61 47.00 46.50 46.58 155,500 -0.12(-0.26%)
Jun 28, 2007 46.75 46.85 46.45 46.70 118,300 +0.15(+0.32%)
Jun 27, 2007 46.20 46.68 46.13 46.55 238,800 +0.38(+0.82%)
Jun 26, 2007 45.75 46.28 45.45 46.17 155,800 +0.62(+1.36%)
Jun 25, 2007 45.12 45.80 45.05 45.55 148,200 +0.03(+0.07%)
Jun 22, 2007 45.13 45.69 45.08 45.52 171,600 +0.54(+1.20%)
Jun 21, 2007 44.20 45.41 44.04 44.98 227,300 +0.76(+1.72%)
Jun 20, 2007 43.95 44.40 43.86 44.22 209,000 +0.27(+0.61%)
Jun 19, 2007 44.50 44.50 43.21 43.95 440,100 -0.72(-1.61%)
Jun 18, 2007 45.74 45.80 44.67 44.67 122,600 -0.75(-1.65%)
Jun 15, 2007 45.09 45.42 45.00 45.42 126,400 +0.36(+0.80%)
Jun 14, 2007 44.96 45.21 44.65 45.06 72,800 -0.14(-0.31%)
Jun 13, 2007 44.84 45.33 44.84 45.20 90,500 +0.18(+0.40%)
Jun 12, 2007 45.30 45.43 44.90 45.02 221,200 -0.69(-1.51%)
Jun 11, 2007 45.60 46.09 45.27 45.71 65,100 -0.09(-0.20%)
Jun 08, 2007 45.51 45.95 45.08 45.80 140,900 -0.55(-1.19%)
Jun 07, 2007 46.70 46.70 45.99 46.35 181,200 -0.40(-0.86%)
Jun 06, 2007 47.08 47.08 45.37 46.75 190,100 -0.21(-0.45%)
Jun 05, 2007 46.52 47.45 46.52 46.96 142,900 +0.08(+0.17%)
Jun 04, 2007 46.29 47.11 46.05 46.88 149,000 +0.66(+1.43%)
Jun 01, 2007 46.07 46.37 46.01 46.22 91,600 -0.15(-0.32%)
May 31, 2007 46.22 46.76 45.92 46.37 115,300 +0.68(+1.49%)
May 30, 2007 45.48 45.80 45.07 45.69 87,000 +0.29(+0.64%)
May 29, 2007 44.80 45.51 44.64 45.40 95,600 +0.01(+0.02%)
May 25, 2007 44.80 45.66 44.51 45.39 138,410 +0.21(+0.46%)
May 24, 2007 46.50 46.98 44.43 45.18 353,400 -1.85(-3.93%)
May 23, 2007 46.90 47.54 46.60 47.03 205,900 -0.71(-1.49%)
May 22, 2007 47.25 47.98 47.24 47.74 115,100 +0.49(+1.04%)
May 21, 2007 46.37 47.40 46.37 47.25 178,400 +0.41(+0.88%)
May 18, 2007 46.85 47.06 46.70 46.84 168,300 -0.25(-0.53%)
May 17, 2007 46.67 47.28 46.38 47.09 257,200 +0.11(+0.23%)
May 16, 2007 49.74 49.74 46.58 46.98 288,100 -1.85(-3.79%)
May 15, 2007 49.02 49.25 48.70 48.83 116,300 -0.06(-0.12%)
May 14, 2007 47.94 48.95 47.94 48.89 184,900 +0.71(+1.47%)
May 11, 2007 47.60 48.45 47.11 48.18 245,400 +0.08(+0.17%)
May 10, 2007 47.76 48.24 47.72 48.10 181,100 +0.30(+0.63%)
May 09, 2007 46.56 48.01 46.56 47.80 195,600 +0.35(+0.74%)
May 08, 2007 47.02 47.64 46.67 47.45 283,600 +0.37(+0.79%)
May 07, 2007 46.61 47.27 46.61 47.08 276,500 -0.19(-0.40%)
May 04, 2007 47.39 48.00 47.09 47.27 138,500 -0.99(-2.05%)
May 03, 2007 47.50 48.30 46.10 48.26 374,980 +0.41(+0.86%)
May 02, 2007 48.99 49.40 47.55 47.85 344,000 -1.76(-3.55%)
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.