Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 30.34 30.67 30.21 30.26 1,003,100 -0.23(-0.75%)
Jul 30, 2007 30.24 30.55 30.12 30.49 1,328,500 +0.10(+0.33%)
Jul 27, 2007 30.71 30.85 30.38 30.39 1,694,700 -0.43(-1.40%)
Jul 26, 2007 31.24 31.40 30.38 30.82 2,505,675 -1.13(-3.54%)
Jul 25, 2007 32.25 32.25 31.68 31.95 1,411,100 +0.23(+0.73%)
Jul 24, 2007 32.20 32.25 31.65 31.72 1,567,500 -0.79(-2.43%)
Jul 23, 2007 32.54 32.65 32.35 32.51 945,800 +0.11(+0.34%)
Jul 20, 2007 32.92 33.00 32.32 32.40 1,503,000 -0.64(-1.94%)
Jul 19, 2007 32.92 33.06 32.90 33.04 1,859,400 +0.56(+1.72%)
Jul 18, 2007 32.37 32.62 32.23 32.48 977,293 -0.10(-0.31%)
Jul 17, 2007 32.54 32.80 32.52 32.58 1,299,000 -0.12(-0.37%)
Jul 16, 2007 32.71 32.84 32.58 32.70 1,418,700 -0.32(-0.97%)
Jul 13, 2007 33.07 33.11 32.90 33.02 2,061,200 -0.03(-0.09%)
Jul 12, 2007 32.71 33.11 32.68 33.05 2,476,206 +0.08(+0.24%)
Jul 11, 2007 33.48 33.73 32.83 32.97 6,171,580 +1.06(+3.32%)
Jul 10, 2007 32.45 32.42 31.84 31.91 2,767,560 +0.54(+1.72%)
Jul 09, 2007 31.41 31.49 31.29 31.37 769,200 +0.21(+0.67%)
Jul 06, 2007 30.99 31.26 30.93 31.16 805,900 +0.10(+0.32%)
Jul 05, 2007 31.20 31.23 30.95 31.06 846,700 -0.33(-1.05%)
Jul 03, 2007 31.55 31.55 31.30 31.39 620,200 -0.01(-0.03%)
Jul 02, 2007 31.25 31.44 31.20 31.40 805,220 +0.38(+1.23%)
Jun 29, 2007 31.11 31.21 30.94 31.02 754,000 +0.10(+0.32%)
Jun 28, 2007 30.85 31.12 30.73 30.92 1,325,900 -0.13(-0.42%)
Jun 27, 2007 31.03 31.08 30.74 31.05 1,419,600 +0.40(+1.31%)
Jun 26, 2007 30.59 30.86 30.58 30.65 1,455,600 +0.58(+1.93%)
Jun 25, 2007 30.20 30.41 30.03 30.07 2,195,100 -0.04(-0.13%)
Jun 22, 2007 30.28 30.40 30.00 30.11 2,154,800 +0.39(+1.31%)
Jun 21, 2007 29.44 29.77 29.46 29.72 1,272,500 +0.29(+0.99%)
Jun 20, 2007 29.69 29.78 29.35 29.43 887,100 -0.35(-1.18%)
Jun 19, 2007 29.78 29.87 29.63 29.78 972,900 -0.36(-1.19%)
Jun 18, 2007 30.24 30.24 30.02 30.14 1,588,800 +0.07(+0.23%)
Jun 15, 2007 29.99 30.33 29.99 30.07 2,300,300 +0.54(+1.83%)
Jun 14, 2007 29.26 29.62 29.24 29.53 1,054,300 +0.28(+0.96%)
Jun 13, 2007 28.99 29.30 28.95 29.25 1,902,000 +0.17(+0.58%)
Jun 12, 2007 29.12 29.37 29.03 29.08 1,735,100 +0.02(+0.07%)
Jun 11, 2007 28.90 29.16 28.82 29.06 688,600 +0.10(+0.35%)
Jun 08, 2007 28.84 28.96 28.63 28.96 849,600 +0.24(+0.84%)
Jun 07, 2007 29.03 29.13 28.65 28.72 1,372,800 -0.53(-1.81%)
Jun 06, 2007 29.66 29.58 29.16 29.25 1,341,900 -0.40(-1.35%)
Jun 05, 2007 29.89 29.93 29.60 29.65 796,800 -0.39(-1.30%)
Jun 04, 2007 30.14 30.16 29.98 30.04 570,800 +0.11(+0.37%)
Jun 01, 2007 30.00 30.07 29.89 29.93 641,000 +0.13(+0.44%)
May 31, 2007 29.90 29.92 29.73 29.80 719,500 -0.09(-0.30%)
May 30, 2007 29.68 29.93 29.60 29.89 1,026,400 +0.08(+0.27%)
May 29, 2007 29.95 29.97 29.74 29.81 873,800 +0.10(+0.34%)
May 25, 2007 29.72 29.78 29.64 29.71 853,900 -0.03(-0.10%)
May 24, 2007 30.06 30.13 29.72 29.74 776,700 -0.09(-0.30%)
May 23, 2007 30.02 30.10 29.83 29.83 595,300 +0.02(+0.07%)
May 22, 2007 29.80 29.94 29.73 29.81 505,600 +0.09(+0.30%)
May 21, 2007 29.61 29.75 29.54 29.72 732,100 -0.34(-1.13%)
May 18, 2007 29.92 30.07 29.86 30.06 948,360 +0.10(+0.33%)
May 17, 2007 29.90 29.99 29.80 29.96 1,372,040 -0.72(-2.35%)
May 16, 2007 30.90 30.87 30.47 30.68 1,548,800 -0.39(-1.26%)
May 15, 2007 31.00 31.30 31.00 31.07 1,552,100 -0.30(-0.96%)
May 14, 2007 31.50 31.52 31.32 31.37 1,120,200 -0.20(-0.63%)
May 11, 2007 31.33 31.70 31.22 31.57 962,700 +0.17(+0.54%)
May 10, 2007 31.85 31.87 31.37 31.40 1,263,515 -0.89(-2.76%)
May 09, 2007 32.29 32.34 32.16 32.29 665,300 +0.07(+0.22%)
May 08, 2007 32.20 32.39 32.02 32.22 1,296,000 +0.55(+1.74%)
May 07, 2007 31.58 31.72 31.52 31.67 865,500 +0.23(+0.73%)
May 04, 2007 31.74 31.78 31.28 31.44 1,706,500 +0.21(+0.67%)
May 03, 2007 31.50 31.60 31.12 31.23 1,521,600 +0.94(+3.10%)
May 02, 2007 30.20 30.39 30.19 30.29 944,800 -0.11(-0.36%)
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.