Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 34.06 34.09 33.30 33.37 13,408,375 -0.42(-1.24%)
Jul 30, 2007 33.90 33.97 33.47 33.79 9,478,402 -0.15(-0.45%)
Jul 27, 2007 34.85 34.92 33.94 33.95 10,297,931 -1.04(-2.96%)
Jul 26, 2007 35.72 35.90 34.82 34.98 13,558,305 -1.07(-2.98%)
Jul 25, 2007 35.17 36.24 35.17 36.06 11,856,689 +0.78(+2.22%)
Jul 24, 2007 35.85 36.37 35.26 35.27 17,680,148 +0.00(+0.00%)
Jul 23, 2007 34.81 35.34 34.74 35.27 9,543,242 +0.70(+2.03%)
Jul 20, 2007 34.40 34.88 34.40 34.57 11,115,072 -0.22(-0.62%)
Jul 19, 2007 34.68 34.85 34.43 34.79 7,618,840 +0.20(+0.59%)
Jul 18, 2007 34.67 34.71 34.40 34.58 8,781,698 -0.22(-0.62%)
Jul 17, 2007 34.96 35.05 34.67 34.80 6,962,483 -0.30(-0.86%)
Jul 16, 2007 34.95 35.36 34.95 35.10 5,839,955 -0.02(-0.05%)
Jul 13, 2007 35.23 35.26 34.88 35.12 4,690,567 +0.08(+0.23%)
Jul 12, 2007 34.43 35.11 34.33 35.04 6,957,880 +0.64(+1.85%)
Jul 11, 2007 34.11 34.44 34.03 34.40 5,681,119 +0.20(+0.58%)
Jul 10, 2007 34.37 34.58 34.19 34.21 6,810,471 -0.37(-1.07%)
Jul 09, 2007 35.03 35.09 34.55 34.58 8,564,385 -0.37(-1.06%)
Jul 06, 2007 34.96 35.02 34.67 34.95 5,368,149 +0.05(+0.14%)
Jul 05, 2007 35.06 35.14 34.80 34.90 4,336,542 -0.14(-0.40%)
Jul 03, 2007 35.15 35.17 34.89 35.04 2,424,148 +0.04(+0.11%)
Jul 02, 2007 34.70 35.00 34.61 35.00 5,852,678 +0.52(+1.52%)
Jun 29, 2007 34.66 34.80 34.26 34.48 7,148,095 -0.19(-0.53%)
Jun 28, 2007 34.78 34.98 34.61 34.66 5,537,795 -0.09(-0.25%)
Jun 27, 2007 34.19 34.80 34.18 34.75 8,265,084 +0.28(+0.81%)
Jun 26, 2007 34.23 34.60 34.17 34.47 8,084,438 +0.24(+0.70%)
Jun 25, 2007 34.70 34.77 34.12 34.23 9,613,261 -0.20(-0.57%)
Jun 22, 2007 34.96 35.03 34.29 34.43 9,245,293 -0.62(-1.78%)
Jun 21, 2007 35.03 35.13 34.61 35.05 6,656,474 +0.02(+0.07%)
Jun 20, 2007 35.53 35.74 34.98 35.03 7,984,719 -0.60(-1.70%)
Jun 19, 2007 35.48 35.72 35.42 35.63 6,678,703 +0.21(+0.59%)
Jun 18, 2007 35.61 35.79 35.30 35.42 4,935,728 -0.19(-0.54%)
Jun 15, 2007 35.79 35.95 35.48 35.61 8,005,302 +0.21(+0.59%)
Jun 14, 2007 35.20 35.64 35.05 35.40 7,828,639 +0.27(+0.77%)
Jun 13, 2007 35.13 35.37 34.79 35.13 9,245,839 +0.10(+0.28%)
Jun 12, 2007 35.09 35.34 34.92 35.03 7,014,364 -0.33(-0.93%)
Jun 11, 2007 35.21 35.59 35.04 35.36 8,005,064 +0.18(+0.51%)
Jun 08, 2007 35.05 35.26 34.80 35.18 11,337,118 +0.06(+0.16%)
Jun 07, 2007 35.84 35.88 34.99 35.13 19,723,740 -0.84(-2.33%)
Jun 06, 2007 36.65 36.52 35.88 35.96 9,604,071 -0.44(-1.20%)
Jun 05, 2007 36.51 36.53 36.24 36.40 8,555,226 -0.10(-0.27%)
Jun 04, 2007 36.37 36.54 36.24 36.50 7,899,142 +0.14(+0.37%)
Jun 01, 2007 36.24 36.38 36.04 36.37 6,241,969 +0.20(+0.55%)
May 31, 2007 36.56 36.64 36.02 36.17 8,724,175 -0.38(-1.05%)
May 30, 2007 36.69 36.57 36.11 36.55 8,275,301 -0.14(-0.37%)
May 29, 2007 36.59 36.74 36.28 36.69 5,189,216 +0.06(+0.17%)
May 25, 2007 36.16 36.71 36.16 36.62 2,952,312 +0.10(+0.29%)
May 24, 2007 36.96 36.96 36.45 36.52 6,322,417 -0.13(-0.35%)
May 23, 2007 36.73 36.87 36.58 36.65 4,723,080 -0.08(-0.22%)
May 22, 2007 37.01 37.02 36.65 36.73 5,017,415 -0.06(-0.15%)
May 21, 2007 36.65 36.95 36.52 36.78 11,059,282 +0.15(+0.42%)
May 18, 2007 36.40 36.77 36.40 36.63 4,930,541 +0.22(+0.59%)
May 17, 2007 36.40 36.51 36.20 36.41 4,521,428 -0.06(-0.15%)
May 16, 2007 36.56 36.69 36.33 36.47 6,385,765 -0.08(-0.22%)
May 15, 2007 36.51 36.77 36.45 36.55 6,607,389 +0.02(+0.05%)
May 14, 2007 36.05 36.62 36.06 36.53 7,638,986 +0.48(+1.33%)
May 11, 2007 36.22 36.22 35.72 36.05 12,268,771 -0.17(-0.48%)
May 10, 2007 36.69 36.76 36.18 36.22 9,994,182 -0.64(-1.74%)
May 09, 2007 36.76 36.88 36.64 36.87 7,785,721 -0.05(-0.13%)
May 08, 2007 36.80 37.00 36.68 36.91 13,707,330 +0.07(+0.18%)
May 07, 2007 36.74 36.99 36.74 36.85 7,418,435 +0.11(+0.30%)
May 04, 2007 36.49 36.86 36.35 36.74 10,016,910 +0.25(+0.68%)
May 03, 2007 36.68 36.77 36.38 36.49 6,746,693 -0.01(-0.03%)
May 02, 2007 36.40 36.70 36.26 36.50 7,393,123 +0.17(+0.46%)
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.