Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 44.97 45.65 43.23 43.49 4,608,200 -0.57(-1.29%)
Jul 30, 2007 42.87 44.28 42.75 44.06 3,433,800 +0.87(+2.01%)
Jul 27, 2007 43.40 44.08 43.19 43.19 3,806,800 -0.41(-0.94%)
Jul 26, 2007 44.77 45.15 43.17 43.60 4,522,035 -1.43(-3.18%)
Jul 25, 2007 45.90 45.92 44.35 45.03 3,957,362 -0.11(-0.24%)
Jul 24, 2007 46.86 46.89 45.03 45.14 2,294,101 -1.25(-2.69%)
Jul 23, 2007 46.95 46.98 46.20 46.39 1,633,300 +0.19(+0.41%)
Jul 20, 2007 47.50 47.56 46.14 46.20 2,871,500 -0.63(-1.35%)
Jul 19, 2007 46.31 47.04 46.13 46.83 2,484,800 +0.55(+1.19%)
Jul 18, 2007 45.99 46.37 45.64 46.28 2,774,500 +0.42(+0.92%)
Jul 17, 2007 45.49 46.06 45.29 45.86 2,151,100 +0.57(+1.26%)
Jul 16, 2007 46.06 46.22 45.22 45.29 2,502,400 -1.08(-2.33%)
Jul 13, 2007 45.86 46.69 45.60 46.37 2,430,500 +0.31(+0.67%)
Jul 12, 2007 44.96 46.14 44.94 46.06 2,186,700 +1.12(+2.49%)
Jul 11, 2007 44.56 45.05 44.50 44.94 2,631,400 +0.31(+0.69%)
Jul 10, 2007 44.75 45.17 44.51 44.63 2,725,600 -0.16(-0.36%)
Jul 09, 2007 45.43 45.54 44.79 44.79 2,350,164 -0.66(-1.45%)
Jul 06, 2007 45.63 45.76 44.71 45.45 1,828,000 -0.29(-0.63%)
Jul 05, 2007 46.02 46.42 45.32 45.74 2,355,400 -0.28(-0.61%)
Jul 03, 2007 45.83 46.37 45.63 46.02 1,128,900 +0.19(+0.41%)
Jul 02, 2007 45.04 45.95 45.33 45.83 1,808,041 +0.79(+1.75%)
Jun 29, 2007 44.90 45.71 44.48 45.04 3,326,500 +0.49(+1.10%)
Jun 28, 2007 45.49 45.24 44.46 44.55 2,215,300 -0.10(-0.22%)
Jun 27, 2007 43.53 44.78 43.45 44.65 3,193,000 +0.69(+1.57%)
Jun 26, 2007 44.65 45.40 43.96 43.96 2,970,200 -0.32(-0.72%)
Jun 25, 2007 43.53 44.77 43.60 44.28 2,869,302 +0.79(+1.82%)
Jun 22, 2007 44.37 44.37 43.39 43.49 2,205,800 -0.98(-2.20%)
Jun 21, 2007 43.96 44.78 43.62 44.47 1,788,373 +0.51(+1.16%)
Jun 20, 2007 45.57 45.83 43.96 43.96 1,969,700 -1.61(-3.53%)
Jun 19, 2007 45.22 45.74 45.07 45.57 1,370,000 +0.20(+0.44%)
Jun 18, 2007 46.00 46.09 45.29 45.37 1,543,400 -0.90(-1.95%)
Jun 15, 2007 45.40 46.49 45.40 46.27 2,963,400 +1.03(+2.28%)
Jun 14, 2007 45.20 45.68 45.03 45.24 1,927,800 -0.10(-0.22%)
Jun 13, 2007 45.09 45.47 44.70 45.34 2,986,400 +0.72(+1.61%)
Jun 12, 2007 44.67 45.39 44.35 44.62 2,918,200 -0.42(-0.93%)
Jun 11, 2007 44.85 45.70 44.79 45.04 2,713,897 +0.13(+0.29%)
Jun 08, 2007 44.51 45.10 44.29 44.91 2,877,985 +0.41(+0.92%)
Jun 07, 2007 45.78 45.78 44.26 44.50 4,087,168 -1.28(-2.80%)
Jun 06, 2007 46.44 46.44 45.56 45.78 2,327,128 -0.76(-1.63%)
Jun 05, 2007 46.89 46.90 46.30 46.54 3,253,300 -0.35(-0.75%)
Jun 04, 2007 47.56 47.99 46.60 46.89 2,704,805 -0.67(-1.41%)
Jun 01, 2007 47.63 47.96 47.19 47.56 2,239,946 -0.07(-0.15%)
May 31, 2007 48.59 48.70 47.58 47.63 2,000,400 -0.21(-0.44%)
May 30, 2007 47.34 47.85 47.00 47.84 4,715,200 +0.50(+1.06%)
May 29, 2007 47.50 47.88 47.25 47.34 2,178,023 +0.09(+0.19%)
May 25, 2007 47.37 47.93 46.74 47.25 2,662,500 -0.12(-0.25%)
May 24, 2007 48.90 49.06 47.29 47.37 6,282,905 -1.53(-3.13%)
May 23, 2007 49.58 50.33 48.86 48.90 3,091,636 +0.02(+0.04%)
May 22, 2007 49.53 49.68 48.82 48.88 2,394,800 -0.82(-1.65%)
May 21, 2007 49.20 49.73 49.09 49.70 1,385,500 +0.56(+1.14%)
May 18, 2007 49.39 49.45 48.91 49.14 1,429,980 -0.16(-0.32%)
May 17, 2007 49.75 49.75 49.23 49.30 1,371,884 -0.50(-1.00%)
May 16, 2007 49.54 49.86 49.53 49.80 1,469,400 +0.36(+0.73%)
May 15, 2007 49.19 49.97 48.99 49.44 2,414,044 +0.28(+0.57%)
May 14, 2007 48.87 49.26 48.87 49.16 2,514,304 +0.24(+0.49%)
May 11, 2007 48.82 48.95 48.66 48.92 1,676,100 +0.18(+0.37%)
May 10, 2007 49.34 49.36 48.74 48.74 1,950,955 -0.69(-1.40%)
May 09, 2007 49.82 49.94 49.15 49.43 2,212,750 -0.39(-0.78%)
May 08, 2007 50.15 50.15 49.64 49.82 2,692,200 -0.71(-1.41%)
May 07, 2007 50.47 50.66 50.41 50.53 2,864,300 +0.13(+0.26%)
May 04, 2007 50.82 50.89 50.30 50.40 1,253,002 -0.23(-0.45%)
May 03, 2007 50.66 50.93 50.34 50.63 3,408,884 +0.01(+0.02%)
May 02, 2007 50.53 51.00 50.28 50.62 1,976,274 -0.04(-0.08%)
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.