Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 37.70 38.12 37.70 37.84 866,400 +0.26(+0.69%)
Jul 30, 2007 37.54 37.70 37.36 37.58 962,600 -0.12(-0.32%)
Jul 27, 2007 38.10 38.20 37.56 37.70 690,900 -0.70(-1.82%)
Jul 26, 2007 38.32 38.45 37.93 38.40 1,169,900 -0.38(-0.98%)
Jul 25, 2007 39.10 39.21 38.56 38.78 881,300 -0.17(-0.44%)
Jul 24, 2007 39.47 39.51 38.75 38.95 875,300 -0.23(-0.59%)
Jul 23, 2007 39.49 39.49 39.05 39.18 553,600 -0.14(-0.36%)
Jul 20, 2007 39.44 39.70 39.27 39.32 557,400 -0.28(-0.71%)
Jul 19, 2007 39.42 39.65 39.34 39.60 376,200 -0.01(-0.03%)
Jul 18, 2007 39.20 39.67 38.87 39.61 845,000 +0.22(+0.56%)
Jul 17, 2007 39.10 39.43 39.08 39.39 582,100 +0.27(+0.69%)
Jul 16, 2007 39.33 39.50 38.96 39.12 1,180,500 -0.25(-0.64%)
Jul 13, 2007 39.38 39.41 39.23 39.37 681,600 -0.08(-0.20%)
Jul 12, 2007 39.45 39.53 39.27 39.45 652,900 +0.16(+0.41%)
Jul 11, 2007 39.27 39.29 39.06 39.29 757,000 -0.13(-0.33%)
Jul 10, 2007 39.50 39.56 39.30 39.42 610,200 -0.28(-0.71%)
Jul 09, 2007 39.82 39.88 39.59 39.70 849,600 -0.14(-0.35%)
Jul 06, 2007 39.33 39.84 39.33 39.84 1,698,200 +0.51(+1.30%)
Jul 05, 2007 39.07 39.40 39.00 39.33 788,550 +0.33(+0.85%)
Jul 03, 2007 40.10 39.57 38.80 39.00 2,241,400 -0.45(-1.14%)
Jul 02, 2007 39.05 39.53 38.99 39.45 8,557,700 +1.66(+4.39%)
Jun 29, 2007 38.02 38.15 37.70 37.79 1,134,700 +0.34(+0.91%)
Jun 28, 2007 37.27 37.57 37.16 37.45 404,700 +0.42(+1.13%)
Jun 27, 2007 36.87 37.22 36.56 37.03 940,600 +0.17(+0.46%)
Jun 26, 2007 38.00 37.23 36.58 36.86 2,413,000 -1.18(-3.10%)
Jun 25, 2007 37.78 38.41 37.75 38.04 1,388,200 +0.37(+0.98%)
Jun 22, 2007 37.88 38.02 37.60 37.67 698,009 -0.22(-0.58%)
Jun 21, 2007 37.26 38.17 37.48 37.89 2,045,300 +1.12(+3.05%)
Jun 20, 2007 36.88 37.10 36.64 36.77 495,900 -0.22(-0.59%)
Jun 19, 2007 36.74 37.04 36.70 36.99 489,700 +0.25(+0.68%)
Jun 18, 2007 36.63 36.89 36.53 36.74 697,000 -0.01(-0.03%)
Jun 15, 2007 36.58 36.93 36.48 36.75 675,200 +0.33(+0.91%)
Jun 14, 2007 36.78 36.83 36.33 36.42 444,800 -0.41(-1.11%)
Jun 13, 2007 36.90 37.01 36.63 36.83 563,900 -0.27(-0.73%)
Jun 12, 2007 37.46 37.56 37.10 37.10 699,300 -0.54(-1.43%)
Jun 11, 2007 37.40 37.64 37.25 37.64 629,270 +0.34(+0.91%)
Jun 08, 2007 37.00 37.36 36.92 37.30 552,300 +0.31(+0.84%)
Jun 07, 2007 37.35 37.44 36.99 36.99 644,700 -0.51(-1.36%)
Jun 06, 2007 37.11 37.50 37.19 37.50 1,311,100 +0.53(+1.43%)
Jun 05, 2007 37.50 37.25 36.79 36.97 1,616,700 +0.06(+0.16%)
Jun 04, 2007 37.20 37.41 36.82 36.91 962,100 -0.53(-1.42%)
Jun 01, 2007 37.04 37.53 37.04 37.44 658,500 +0.54(+1.46%)
May 31, 2007 38.62 37.09 36.85 36.90 647,500 +0.08(+0.22%)
May 30, 2007 36.76 36.82 36.48 36.82 1,030,436 -0.01(-0.03%)
May 29, 2007 36.89 37.05 36.69 36.83 933,700 +0.22(+0.60%)
May 25, 2007 36.35 36.80 36.30 36.61 1,227,900 +0.35(+0.97%)
May 24, 2007 36.39 36.63 36.11 36.26 1,069,700 -0.10(-0.28%)
May 23, 2007 35.76 36.75 35.70 36.36 1,811,100 +0.66(+1.85%)
May 22, 2007 36.00 35.89 35.20 35.70 749,600 -0.34(-0.94%)
May 21, 2007 35.43 36.47 35.10 36.04 1,156,500 +0.41(+1.15%)
May 18, 2007 34.70 35.73 34.68 35.63 1,902,800 +1.17(+3.40%)
May 17, 2007 34.66 34.51 34.07 34.46 791,300 +0.87(+2.59%)
May 16, 2007 33.65 33.84 33.43 33.59 534,800 -0.13(-0.39%)
May 15, 2007 33.61 33.78 33.54 33.72 677,300 +0.31(+0.93%)
May 14, 2007 33.55 33.59 33.34 33.41 363,500 -0.07(-0.21%)
May 11, 2007 33.60 33.61 33.11 33.48 644,300 -0.11(-0.33%)
May 10, 2007 33.60 33.78 33.50 33.59 471,200 -0.06(-0.18%)
May 09, 2007 33.94 33.96 33.52 33.65 909,250 -0.27(-0.80%)
May 08, 2007 33.84 34.45 33.75 33.92 2,036,280 -0.08(-0.24%)
May 07, 2007 33.99 34.05 33.56 34.00 1,151,200 +0.12(+0.35%)
May 04, 2007 33.95 34.05 33.62 33.88 1,059,000 +0.01(+0.03%)
May 03, 2007 33.81 34.18 33.72 33.87 915,100 -0.01(-0.03%)
May 02, 2007 33.50 33.99 33.49 33.88 1,366,129 +0.17(+0.50%)
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.