Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 42.95 43.12 40.96 41.01 15,545,609 -1.52(-3.58%)
Jul 30, 2007 42.05 42.67 41.60 42.53 12,926,548 +0.49(+1.16%)
Jul 27, 2007 42.20 43.05 41.59 42.05 19,607,008 -0.08(-0.19%)
Jul 26, 2007 43.41 43.54 41.62 42.13 20,354,278 -1.48(-3.40%)
Jul 25, 2007 44.01 44.34 43.26 43.61 14,251,992 -0.26(-0.60%)
Jul 24, 2007 45.02 45.14 43.84 43.87 16,248,774 -1.27(-2.80%)
Jul 23, 2007 45.94 46.07 45.06 45.14 10,837,947 -0.51(-1.13%)
Jul 20, 2007 46.29 47.07 45.02 45.65 15,245,705 -0.99(-2.12%)
Jul 19, 2007 46.07 47.01 46.05 46.64 13,774,188 +0.59(+1.28%)
Jul 18, 2007 46.62 46.65 45.97 46.05 12,213,018 -0.34(-0.73%)
Jul 17, 2007 46.82 46.82 46.29 46.39 11,547,930 -0.25(-0.54%)
Jul 16, 2007 47.85 47.87 46.54 46.64 15,537,476 -0.85(-1.78%)
Jul 13, 2007 47.22 47.90 46.73 47.49 28,854,958 +0.07(+0.14%)
Jul 12, 2007 45.12 47.72 44.41 47.42 48,420,968 +3.01(+6.77%)
Jul 11, 2007 43.83 44.73 43.82 44.41 16,343,531 +0.53(+1.22%)
Jul 10, 2007 44.85 44.77 43.83 43.88 22,844,444 -1.29(-2.86%)
Jul 09, 2007 45.90 45.78 45.02 45.17 17,984,258 -0.93(-2.03%)
Jul 06, 2007 43.43 46.20 43.18 46.11 44,577,860 +2.63(+6.06%)
Jul 05, 2007 42.69 43.62 42.65 43.47 11,472,679 +0.64(+1.50%)
Jul 03, 2007 43.32 43.32 42.73 42.83 5,876,339 -0.39(-0.91%)
Jul 02, 2007 43.07 43.36 42.73 43.22 9,906,895 +0.16(+0.38%)
Jun 29, 2007 43.48 43.51 42.89 43.06 10,840,946 +0.07(+0.16%)
Jun 28, 2007 43.16 43.26 42.86 42.99 11,800,098 -0.17(-0.39%)
Jun 27, 2007 42.59 43.26 42.25 43.16 14,860,764 +0.57(+1.34%)
Jun 26, 2007 42.89 43.46 42.51 42.59 24,260,108 -0.85(-1.95%)
Jun 25, 2007 43.20 43.83 42.99 43.44 20,679,802 -0.07(-0.17%)
Jun 22, 2007 43.04 43.89 43.00 43.51 15,529,795 -0.09(-0.20%)
Jun 21, 2007 43.50 43.79 43.10 43.60 11,914,520 +0.10(+0.23%)
Jun 20, 2007 43.06 44.06 42.86 43.50 29,946,404 +0.64(+1.48%)
Jun 19, 2007 43.13 43.43 42.75 42.86 20,299,790 -0.45(-1.05%)
Jun 18, 2007 43.21 43.44 43.16 43.32 14,865,530 +0.13(+0.30%)
Jun 15, 2007 43.55 43.64 43.18 43.19 12,635,435 -0.03(-0.08%)
Jun 14, 2007 42.99 43.26 42.91 43.22 10,573,568 +0.25(+0.58%)
Jun 13, 2007 42.53 43.03 42.42 42.97 11,330,964 +0.68(+1.62%)
Jun 12, 2007 42.22 42.78 42.11 42.29 12,367,362 -0.33(-0.76%)
Jun 11, 2007 42.72 42.86 42.43 42.61 8,234,629 -0.29(-0.68%)
Jun 08, 2007 42.34 42.95 42.18 42.91 10,936,614 +0.57(+1.34%)
Jun 07, 2007 43.40 43.22 42.23 42.34 16,309,126 -1.06(-2.45%)
Jun 06, 2007 43.30 43.45 42.72 43.40 15,503,109 +0.09(+0.22%)
Jun 05, 2007 42.87 43.34 42.80 43.30 12,259,543 +0.07(+0.17%)
Jun 04, 2007 42.84 43.24 42.72 43.23 10,136,762 +0.12(+0.28%)
Jun 01, 2007 42.26 43.23 42.23 43.11 17,642,808 +0.84(+1.99%)
May 31, 2007 41.50 42.35 41.17 42.27 17,498,034 +0.91(+2.21%)
May 30, 2007 40.77 41.39 40.72 41.35 8,139,205 +0.19(+0.46%)
May 29, 2007 41.16 41.29 40.93 41.16 9,806,866 +0.03(+0.07%)
May 25, 2007 40.94 41.21 40.77 41.14 10,670,952 +0.41(+1.00%)
May 24, 2007 39.84 40.79 39.68 40.73 17,560,094 +1.06(+2.66%)
May 23, 2007 40.76 41.05 39.61 39.68 22,848,950 +0.38(+0.96%)
May 22, 2007 39.57 39.95 39.19 39.30 15,967,300 -0.07(-0.17%)
May 21, 2007 39.81 39.81 39.19 39.36 10,922,578 -0.01(-0.02%)
May 18, 2007 39.22 39.54 39.13 39.37 14,616,772 +0.31(+0.80%)
May 17, 2007 38.80 39.27 38.98 39.06 12,527,305 +0.26(+0.66%)
May 16, 2007 38.96 39.11 38.46 38.80 16,797,570 -0.16(-0.42%)
May 15, 2007 39.28 39.51 38.83 38.96 14,166,312 -0.29(-0.74%)
May 14, 2007 39.44 39.61 39.10 39.26 9,227,151 -0.18(-0.46%)
May 11, 2007 39.76 39.97 39.16 39.44 9,422,998 -0.32(-0.80%)
May 10, 2007 40.05 40.62 39.72 39.76 10,627,477 -0.30(-0.74%)
May 09, 2007 39.81 40.21 39.68 40.05 6,586,749 +0.26(+0.65%)
May 08, 2007 40.22 40.25 39.80 39.80 9,329,096 -0.39(-0.96%)
May 07, 2007 39.47 40.50 39.47 40.18 8,432,976 +0.25(+0.63%)
May 04, 2007 39.69 40.05 39.47 39.93 7,015,440 +0.27(+0.68%)
May 03, 2007 40.05 40.20 39.46 39.66 14,644,479 -0.25(-0.63%)
May 02, 2007 39.81 40.51 39.80 39.91 9,893,240 -0.47(-1.16%)
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.