Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 29.62 29.94 29.35 29.39 10,014,213 -0.22(-0.73%)
Jul 30, 2007 29.45 29.67 29.22 29.61 9,064,519 +0.19(+0.66%)
Jul 27, 2007 29.91 30.03 29.13 29.41 15,313,949 -0.61(-2.04%)
Jul 26, 2007 30.58 30.63 29.55 30.02 14,532,975 -0.72(-2.33%)
Jul 25, 2007 30.55 30.79 30.26 30.74 10,359,700 +0.12(+0.40%)
Jul 24, 2007 31.00 31.21 30.54 30.62 11,259,487 -0.90(-2.85%)
Jul 23, 2007 31.44 31.63 31.24 31.52 7,762,522 +0.23(+0.74%)
Jul 20, 2007 31.43 31.46 31.06 31.28 9,523,998 -0.22(-0.70%)
Jul 19, 2007 31.40 31.54 31.38 31.50 8,397,122 -0.06(-0.19%)
Jul 18, 2007 31.27 31.56 31.24 31.56 8,946,322 +0.25(+0.81%)
Jul 17, 2007 31.51 31.56 31.24 31.31 7,066,900 -0.00(-0.01%)
Jul 16, 2007 31.46 31.52 31.12 31.31 7,530,675 -0.45(-1.43%)
Jul 13, 2007 31.56 31.87 31.56 31.77 7,270,923 +0.10(+0.31%)
Jul 12, 2007 31.30 31.71 31.30 31.67 8,572,407 +0.33(+1.05%)
Jul 11, 2007 31.16 31.38 31.11 31.34 8,728,603 +0.16(+0.52%)
Jul 10, 2007 31.37 31.46 31.12 31.18 10,974,039 -0.19(-0.62%)
Jul 09, 2007 31.30 31.49 31.25 31.37 6,970,792 +0.25(+0.79%)
Jul 06, 2007 31.08 31.23 31.05 31.13 11,093,694 +0.25(+0.80%)
Jul 05, 2007 31.28 31.27 30.67 30.88 7,464,084 -0.25(-0.80%)
Jul 03, 2007 31.12 31.19 30.99 31.13 4,802,101 +0.09(+0.29%)
Jul 02, 2007 30.91 31.08 30.85 31.04 11,684,878 +0.49(+1.61%)
Jun 29, 2007 30.55 30.70 30.38 30.55 8,868,975 +0.14(+0.47%)
Jun 28, 2007 30.38 30.51 30.30 30.41 12,860,462 +0.36(+1.20%)
Jun 27, 2007 29.73 30.05 29.69 30.05 11,786,589 +0.23(+0.78%)
Jun 26, 2007 30.19 30.19 29.68 29.81 11,881,122 +0.12(+0.41%)
Jun 25, 2007 29.80 29.94 29.54 29.69 15,341,212 +0.15(+0.50%)
Jun 22, 2007 29.77 29.86 29.31 29.54 14,378,912 +0.22(+0.77%)
Jun 21, 2007 29.39 29.44 29.14 29.32 11,920,220 +0.14(+0.49%)
Jun 20, 2007 29.62 29.64 29.11 29.17 10,504,596 -0.35(-1.18%)
Jun 19, 2007 29.64 29.64 29.38 29.52 13,510,632 +0.19(+0.64%)
Jun 18, 2007 29.47 29.50 29.30 29.33 8,354,088 -0.01(-0.03%)
Jun 15, 2007 29.55 29.66 29.30 29.34 16,072,021 +0.18(+0.62%)
Jun 14, 2007 29.00 29.21 28.95 29.16 6,438,301 +0.21(+0.73%)
Jun 13, 2007 28.71 28.96 28.64 28.95 9,594,049 +0.60(+2.11%)
Jun 12, 2007 28.76 28.85 28.32 28.35 10,976,164 -0.10(-0.36%)
Jun 11, 2007 28.22 28.59 28.20 28.45 6,204,996 +0.09(+0.33%)
Jun 08, 2007 28.36 28.36 28.03 28.36 7,965,025 +0.33(+1.19%)
Jun 07, 2007 28.12 28.44 27.92 28.03 7,625,558 -0.23(-0.81%)
Jun 06, 2007 28.45 28.55 28.17 28.25 5,873,648 -0.31(-1.10%)
Jun 05, 2007 28.70 28.74 28.44 28.57 7,963,025 -0.38(-1.32%)
Jun 04, 2007 28.74 29.03 28.74 28.95 11,253,728 +0.32(+1.11%)
Jun 01, 2007 28.24 28.67 28.25 28.63 8,344,453 +0.25(+0.90%)
May 31, 2007 28.39 28.64 28.29 28.38 8,189,264 -0.22(-0.77%)
May 30, 2007 28.19 28.62 28.11 28.60 8,270,861 +0.12(+0.42%)
May 29, 2007 28.66 28.76 28.39 28.48 6,035,487 -0.22(-0.77%)
May 25, 2007 28.51 28.70 28.47 28.70 7,078,355 +0.22(+0.77%)
May 24, 2007 28.96 29.05 28.34 28.48 8,128,852 -0.38(-1.31%)
May 23, 2007 29.19 29.19 28.83 28.86 8,890,801 -0.02(-0.06%)
May 22, 2007 29.31 29.22 28.86 28.87 8,799,466 -0.53(-1.81%)
May 21, 2007 29.64 29.63 29.33 29.41 12,589,031 +0.23(+0.78%)
May 18, 2007 29.14 29.31 29.05 29.18 10,162,265 +0.52(+1.82%)
May 17, 2007 28.27 28.79 28.17 28.66 9,796,041 +0.55(+1.94%)
May 16, 2007 28.20 28.20 27.82 28.11 6,315,450 +0.11(+0.41%)
May 15, 2007 28.09 28.31 27.99 28.00 7,284,211 -0.26(-0.93%)
May 14, 2007 28.13 28.36 28.14 28.26 6,165,661 +0.05(+0.20%)
May 11, 2007 28.06 28.30 28.06 28.20 7,375,768 +0.25(+0.91%)
May 10, 2007 28.37 28.39 27.88 27.95 9,248,472 -0.69(-2.40%)
May 09, 2007 28.59 28.69 28.37 28.64 7,702,342 -0.32(-1.10%)
May 08, 2007 28.79 28.96 28.71 28.95 7,032,469 -0.11(-0.36%)
May 07, 2007 28.97 29.09 28.89 29.06 5,247,221 +0.05(+0.16%)
May 04, 2007 29.14 29.42 28.92 29.01 7,599,105 -0.04(-0.15%)
May 03, 2007 29.16 29.17 28.94 29.06 7,358,483 +0.28(+0.96%)
May 02, 2007 28.47 28.80 28.44 28.78 7,686,998 +0.27(+0.95%)
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.