Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 31.44 31.82 31.06 31.12 11,002,863 -0.14(-0.45%)
Jul 30, 2007 30.87 31.47 30.74 31.26 8,500,760 +0.40(+1.31%)
Jul 27, 2007 31.13 31.54 30.75 30.85 11,498,265 -0.31(-1.01%)
Jul 26, 2007 31.44 31.61 30.80 31.17 16,332,281 -0.60(-1.89%)
Jul 25, 2007 31.75 32.00 31.34 31.77 11,320,586 +0.12(+0.37%)
Jul 24, 2007 31.83 32.17 31.47 31.65 10,205,282 -0.42(-1.31%)
Jul 23, 2007 32.66 32.76 32.01 32.07 12,462,837 -0.30(-0.93%)
Jul 20, 2007 32.68 32.78 32.13 32.37 10,451,720 -0.31(-0.96%)
Jul 19, 2007 32.41 32.77 32.24 32.68 5,824,086 +0.41(+1.28%)
Jul 18, 2007 32.32 32.59 31.85 32.27 8,219,766 -0.19(-0.58%)
Jul 17, 2007 32.87 33.10 32.40 32.46 9,395,151 -0.46(-1.40%)
Jul 16, 2007 33.01 33.04 32.70 32.92 5,870,863 -0.13(-0.38%)
Jul 13, 2007 33.51 33.51 32.98 33.05 6,422,184 -0.49(-1.46%)
Jul 12, 2007 33.39 33.68 33.05 33.53 7,678,088 +0.41(+1.24%)
Jul 11, 2007 33.15 33.36 33.05 33.12 7,214,308 -0.03(-0.11%)
Jul 10, 2007 33.39 33.46 32.84 33.16 9,128,788 -0.59(-1.74%)
Jul 09, 2007 33.65 33.76 33.37 33.74 6,493,565 +0.03(+0.10%)
Jul 06, 2007 33.36 33.83 33.16 33.71 7,984,566 +0.35(+1.05%)
Jul 05, 2007 32.80 33.46 32.72 33.36 9,236,974 +0.53(+1.62%)
Jul 03, 2007 32.78 32.94 32.73 32.83 3,044,602 +0.07(+0.21%)
Jul 02, 2007 32.59 32.98 32.59 32.76 8,790,573 +0.19(+0.58%)
Jun 29, 2007 32.55 32.80 32.46 32.57 8,515,254 +0.02(+0.06%)
Jun 28, 2007 32.56 32.86 32.51 32.55 13,316,437 -0.02(-0.06%)
Jun 27, 2007 32.03 33.02 31.79 32.57 24,200,572 +1.17(+3.73%)
Jun 26, 2007 31.45 31.61 31.29 31.40 13,849,300 -0.06(-0.18%)
Jun 25, 2007 31.37 31.61 31.31 31.45 15,323,854 +0.20(+0.63%)
Jun 22, 2007 31.01 31.54 31.06 31.26 14,953,429 +0.25(+0.81%)
Jun 21, 2007 31.35 31.43 30.87 31.01 17,093,250 -0.34(-1.09%)
Jun 20, 2007 31.61 31.79 31.31 31.35 22,741,950 -0.18(-0.58%)
Jun 19, 2007 32.03 32.19 31.41 31.53 47,698,576 -1.97(-5.89%)
Jun 18, 2007 33.43 33.74 32.98 33.51 9,047,260 +0.17(+0.50%)
Jun 15, 2007 33.44 33.70 33.22 33.34 6,956,961 -0.01(-0.04%)
Jun 14, 2007 33.48 33.69 33.11 33.35 5,378,778 -0.12(-0.35%)
Jun 13, 2007 33.29 33.57 33.08 33.47 4,884,861 +0.38(+1.16%)
Jun 12, 2007 33.12 33.54 32.98 33.09 6,232,063 -0.03(-0.11%)
Jun 11, 2007 33.43 33.44 33.02 33.12 6,924,151 -0.48(-1.43%)
Jun 08, 2007 33.16 33.65 32.99 33.60 4,830,268 +0.45(+1.37%)
Jun 07, 2007 33.36 33.88 33.11 33.15 6,654,179 -0.66(-1.94%)
Jun 06, 2007 33.50 33.90 33.21 33.81 7,824,131 +0.22(+0.66%)
Jun 05, 2007 34.04 34.11 33.51 33.58 7,042,572 -0.66(-1.92%)
Jun 04, 2007 34.25 34.50 34.09 34.24 5,612,625 -0.01(-0.04%)
Jun 01, 2007 33.78 34.34 33.67 34.25 8,408,300 +0.55(+1.64%)
May 31, 2007 32.80 33.75 32.70 33.70 8,396,793 +1.03(+3.16%)
May 30, 2007 32.59 32.73 32.33 32.67 5,669,803 +0.02(+0.06%)
May 29, 2007 32.69 32.91 32.24 32.65 5,421,383 +0.10(+0.30%)
May 25, 2007 32.55 32.67 32.41 32.55 4,552,987 -0.02(-0.06%)
May 24, 2007 33.25 33.29 32.48 32.57 8,920,177 -0.60(-1.81%)
May 23, 2007 33.50 33.71 33.07 33.17 4,453,382 -0.27(-0.79%)
May 22, 2007 33.45 33.58 33.15 33.44 4,398,538 +0.03(+0.08%)
May 21, 2007 33.44 33.72 33.25 33.41 6,623,623 +0.00(+0.00%)
May 18, 2007 33.23 33.47 33.08 33.41 7,707,652 +0.46(+1.40%)
May 17, 2007 32.95 33.11 32.73 32.95 6,875,575 -0.01(-0.02%)
May 16, 2007 32.92 33.07 32.63 32.95 6,456,023 +0.20(+0.62%)
May 15, 2007 33.11 33.18 32.61 32.75 8,543,860 +0.06(+0.19%)
May 14, 2007 32.73 32.94 32.60 32.69 7,775,427 -0.04(-0.13%)
May 11, 2007 32.43 32.81 32.43 32.73 8,337,979 +0.30(+0.93%)
May 10, 2007 32.94 33.45 32.38 32.43 8,002,970 -0.64(-1.92%)
May 09, 2007 32.32 33.14 32.32 33.07 6,481,103 +0.67(+2.07%)
May 08, 2007 32.62 32.62 32.24 32.40 5,558,963 -0.22(-0.68%)
May 07, 2007 32.25 32.62 32.25 32.62 4,875,485 +0.37(+1.15%)
May 04, 2007 32.79 32.80 32.11 32.25 7,928,274 -0.34(-1.05%)
May 03, 2007 32.54 33.10 32.35 32.59 9,443,216 +0.06(+0.19%)
May 02, 2007 32.45 32.97 32.39 32.53 6,206,643 +0.08(+0.26%)
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.