Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 48.22 50.23 47.46 47.67 23,196,218 -0.55(-1.15%)
Jul 30, 2007 48.72 48.72 46.61 48.22 24,761,684 +0.18(+0.37%)
Jul 27, 2007 48.14 49.19 47.21 48.04 24,794,032 -0.10(-0.20%)
Jul 26, 2007 47.98 48.47 45.90 48.14 29,344,534 -1.02(-2.07%)
Jul 25, 2007 49.29 49.70 48.50 49.15 19,747,252 +0.23(+0.47%)
Jul 24, 2007 49.93 50.11 48.52 48.92 20,460,686 -1.61(-3.19%)
Jul 23, 2007 50.71 51.08 50.13 50.53 13,235,867 +0.10(+0.21%)
Jul 20, 2007 52.16 52.42 49.84 50.43 20,934,322 -1.72(-3.31%)
Jul 19, 2007 52.70 53.36 51.61 52.15 13,296,499 -0.72(-1.37%)
Jul 18, 2007 53.25 53.89 52.02 52.88 16,835,678 -1.49(-2.75%)
Jul 17, 2007 54.37 54.64 53.85 54.37 8,518,573 +0.41(+0.76%)
Jul 16, 2007 54.89 54.89 53.85 53.96 9,393,353 -0.72(-1.31%)
Jul 13, 2007 53.70 54.96 53.42 54.67 10,020,245 +0.64(+1.19%)
Jul 12, 2007 52.78 54.05 52.73 54.03 11,292,895 +1.31(+2.48%)
Jul 11, 2007 52.03 53.26 51.94 52.73 12,711,320 +0.14(+0.27%)
Jul 10, 2007 53.92 53.76 52.26 52.58 14,452,165 -1.64(-3.03%)
Jul 09, 2007 54.67 54.67 53.90 54.23 8,144,315 -0.32(-0.59%)
Jul 06, 2007 54.49 54.93 54.01 54.55 8,233,530 +0.11(+0.21%)
Jul 05, 2007 54.93 54.91 53.86 54.44 12,254,542 -0.21(-0.38%)
Jul 03, 2007 53.56 54.73 53.55 54.64 7,992,677 +1.41(+2.65%)
Jul 02, 2007 52.61 53.85 52.63 53.23 12,207,038 -9.37(-14.96%)
Jun 29, 2007 63.81 64.11 61.74 62.60 12,099,781 -0.75(-1.18%)
Jun 28, 2007 63.70 64.14 63.29 63.35 9,508,349 -0.33(-0.52%)
Jun 27, 2007 62.47 63.85 61.94 63.67 14,260,045 +0.90(+1.44%)
Jun 26, 2007 63.60 63.97 62.71 62.77 12,264,606 -0.32(-0.51%)
Jun 25, 2007 63.35 64.91 62.32 63.09 17,469,814 -0.04(-0.07%)
Jun 22, 2007 64.93 65.08 62.92 63.14 17,033,774 -2.01(-3.08%)
Jun 21, 2007 65.17 65.57 63.88 65.14 15,195,067 -0.02(-0.03%)
Jun 20, 2007 66.76 67.41 65.00 65.17 20,477,098 -0.36(-0.55%)
Jun 19, 2007 66.29 66.35 65.03 65.53 12,429,017 -0.52(-0.79%)
Jun 18, 2007 67.04 67.42 65.79 66.05 15,059,855 +0.01(+0.02%)
Jun 15, 2007 67.74 67.88 65.87 66.03 13,849,219 -0.61(-0.92%)
Jun 14, 2007 66.15 67.56 65.92 66.64 12,834,482 +0.10(+0.15%)
Jun 13, 2007 65.35 66.59 65.14 66.55 10,323,435 +1.84(+2.85%)
Jun 12, 2007 66.20 66.66 64.70 64.70 12,173,624 -1.37(-2.08%)
Jun 11, 2007 65.02 66.50 64.88 66.08 7,615,868 +1.07(+1.65%)
Jun 08, 2007 63.36 65.12 63.18 65.00 8,708,075 +1.77(+2.80%)
Jun 07, 2007 63.82 66.03 63.23 63.23 14,476,177 -0.92(-1.43%)
Jun 06, 2007 63.76 64.44 63.06 64.15 10,236,339 +0.23(+0.36%)
Jun 05, 2007 63.58 64.11 63.46 63.92 6,224,059 -0.15(-0.23%)
Jun 04, 2007 64.36 64.55 63.57 64.07 4,961,689 -0.16(-0.26%)
Jun 01, 2007 63.54 64.35 63.33 64.23 7,168,947 +0.77(+1.21%)
May 31, 2007 64.53 65.05 63.36 63.47 6,561,553 -0.58(-0.91%)
May 30, 2007 63.25 64.05 62.85 64.05 4,714,311 +0.40(+0.62%)
May 29, 2007 62.93 63.88 62.70 63.65 4,352,527 +0.77(+1.22%)
May 25, 2007 63.06 63.22 61.98 62.88 4,950,141 -0.15(-0.24%)
May 24, 2007 64.56 64.83 62.73 63.03 5,878,987 -0.96(-1.50%)
May 23, 2007 63.96 64.93 63.81 64.00 4,862,821 +0.09(+0.14%)
May 22, 2007 63.89 64.23 63.51 63.91 4,369,276 +0.01(+0.02%)
May 21, 2007 63.06 64.18 63.06 63.89 7,236,896 +0.42(+0.66%)
May 18, 2007 62.94 63.87 62.82 63.47 5,967,021 +0.66(+1.05%)
May 17, 2007 62.53 63.28 62.45 62.82 5,138,531 +0.07(+0.11%)
May 16, 2007 62.41 62.85 61.89 62.75 6,705,863 +0.45(+0.72%)
May 15, 2007 63.81 64.18 62.20 62.30 8,607,105 -1.06(-1.67%)
May 14, 2007 63.78 63.90 62.93 63.36 4,710,961 -0.19(-0.29%)
May 11, 2007 62.47 63.78 62.97 63.55 5,649,981 +0.57(+0.91%)
May 10, 2007 64.17 64.18 62.97 62.97 5,148,080 -1.25(-1.94%)
May 09, 2007 63.58 64.41 63.58 64.22 4,459,282 +0.30(+0.47%)
May 08, 2007 63.85 64.01 63.03 63.92 4,343,613 -0.25(-0.38%)
May 07, 2007 64.78 65.26 63.91 64.17 4,442,869 -0.44(-0.68%)
May 04, 2007 63.81 64.79 63.58 64.61 6,348,727 +0.96(+1.51%)
May 03, 2007 63.36 63.66 62.60 63.64 4,014,064 +0.69(+1.09%)
May 02, 2007 62.77 63.74 62.47 62.96 5,995,240 +0.19(+0.30%)
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.