Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.26 32.45 32.03 32.30 785,376 +0.49(+1.53%)
Aug 30, 2007 31.91 32.39 31.80 31.82 975,707 -0.30(-0.93%)
Aug 29, 2007 31.65 32.28 31.43 32.12 617,105 +0.71(+2.27%)
Aug 28, 2007 31.61 31.82 31.29 31.40 815,971 -0.31(-0.97%)
Aug 27, 2007 31.72 31.79 31.38 31.71 899,228 +0.00(+0.00%)
Aug 24, 2007 31.39 31.73 31.23 31.71 812,202 +0.48(+1.53%)
Aug 23, 2007 31.35 31.74 30.95 31.23 1,249,286 +0.03(+0.09%)
Aug 22, 2007 31.42 31.61 30.89 31.20 791,805 -0.02(-0.06%)
Aug 21, 2007 31.46 31.80 31.04 31.22 705,785 -0.52(-1.65%)
Aug 20, 2007 32.14 32.23 31.10 31.75 998,542 -0.38(-1.18%)
Aug 17, 2007 31.64 32.27 31.41 32.12 1,735,033 +1.09(+3.52%)
Aug 16, 2007 31.12 31.84 30.52 31.03 1,977,242 -0.67(-2.11%)
Aug 15, 2007 32.36 33.28 31.64 31.70 1,334,544 -0.77(-2.36%)
Aug 14, 2007 33.13 33.50 32.39 32.47 1,449,759 -0.78(-2.33%)
Aug 13, 2007 33.92 34.41 33.17 33.24 1,011,068 -0.28(-0.83%)
Aug 10, 2007 33.11 33.83 32.61 33.52 1,605,781 -0.02(-0.05%)
Aug 09, 2007 33.81 34.73 33.20 33.54 1,950,416 -0.27(-0.80%)
Aug 08, 2007 32.49 34.13 32.35 33.81 2,220,517 +0.77(+2.32%)
Aug 07, 2007 32.71 33.22 32.40 33.04 1,671,029 +0.13(+0.38%)
Aug 06, 2007 32.25 32.97 31.71 32.92 2,215,571 +0.44(+1.36%)
Aug 03, 2007 32.81 32.89 32.43 32.48 2,144,848 -0.36(-1.10%)
Aug 02, 2007 33.70 34.02 32.56 32.84 1,730,326 -0.86(-2.54%)
Aug 01, 2007 34.19 34.79 33.32 33.69 2,074,059 -0.45(-1.32%)
Jul 31, 2007 35.35 35.44 34.13 34.15 1,059,842 -0.76(-2.17%)
Jul 30, 2007 34.46 35.27 34.38 34.90 1,227,201 +0.58(+1.68%)
Jul 27, 2007 34.80 35.17 34.11 34.33 1,350,880 -0.60(-1.70%)
Jul 26, 2007 35.63 35.67 34.21 34.92 1,944,462 -0.54(-1.53%)
Jul 25, 2007 35.58 35.83 35.24 35.46 1,084,818 -0.08(-0.23%)
Jul 24, 2007 36.08 36.15 35.42 35.54 1,275,189 -0.90(-2.48%)
Jul 23, 2007 37.25 37.25 36.36 36.45 653,020 -0.72(-1.94%)
Jul 20, 2007 37.71 37.80 37.08 37.17 869,679 -0.60(-1.58%)
Jul 19, 2007 37.18 37.90 37.10 37.76 1,326,216 +0.66(+1.77%)
Jul 18, 2007 35.81 37.22 35.68 37.10 1,523,419 +1.15(+3.21%)
Jul 17, 2007 36.31 36.58 35.83 35.95 835,259 -0.11(-0.30%)
Jul 16, 2007 36.50 36.63 35.83 36.06 749,239 -0.44(-1.21%)
Jul 13, 2007 36.07 36.64 36.06 36.50 640,605 +0.37(+1.02%)
Jul 12, 2007 36.54 36.64 35.88 36.13 862,417 -0.15(-0.42%)
Jul 11, 2007 36.42 36.63 36.14 36.28 755,557 -0.19(-0.52%)
Jul 10, 2007 36.63 36.85 36.39 36.47 716,148 -0.28(-0.76%)
Jul 09, 2007 36.54 36.96 36.54 36.75 661,667 +0.25(+0.69%)
Jul 06, 2007 36.45 36.74 36.30 36.50 588,071 +0.05(+0.15%)
Jul 05, 2007 36.62 36.72 36.08 36.45 905,770 -0.05(-0.15%)
Jul 03, 2007 36.11 36.54 35.95 36.50 414,802 +0.55(+1.53%)
Jul 02, 2007 35.80 36.01 35.57 35.95 885,696 +0.40(+1.12%)
Jun 29, 2007 35.26 35.80 35.27 35.55 876,738 +0.29(+0.82%)
Jun 28, 2007 35.63 35.90 35.15 35.26 1,057,760 -0.37(-1.04%)
Jun 27, 2007 35.28 35.80 34.63 35.63 1,550,855 +0.35(+1.00%)
Jun 26, 2007 36.73 36.79 35.11 35.28 1,644,061 -1.34(-3.65%)
Jun 25, 2007 36.97 36.99 36.27 36.62 869,733 -0.35(-0.95%)
Jun 22, 2007 37.40 37.42 36.88 36.97 599,258 -0.57(-1.51%)
Jun 21, 2007 37.22 37.62 36.92 37.54 418,904 +0.53(+1.44%)
Jun 20, 2007 37.89 38.23 36.93 37.00 678,405 -0.85(-2.24%)
Jun 19, 2007 38.14 38.14 37.83 37.85 656,235 -0.36(-0.94%)
Jun 18, 2007 38.02 38.40 37.83 38.21 477,433 +0.21(+0.55%)
Jun 15, 2007 37.89 38.15 37.77 38.01 714,986 +0.35(+0.93%)
Jun 14, 2007 37.33 37.78 37.33 37.65 480,759 +0.52(+1.41%)
Jun 13, 2007 36.49 37.21 36.45 37.13 742,255 +0.82(+2.26%)
Jun 12, 2007 36.26 36.83 36.12 36.31 928,706 +0.05(+0.15%)
Jun 11, 2007 36.15 36.41 35.77 36.26 624,310 +0.14(+0.40%)
Jun 08, 2007 35.90 36.29 35.73 36.11 662,867 +0.09(+0.25%)
Jun 07, 2007 36.88 37.05 35.89 36.02 863,043 -0.86(-2.32%)
Jun 06, 2007 37.65 37.65 36.82 36.88 1,063,389 -0.84(-2.22%)
Jun 05, 2007 38.85 38.60 37.30 37.72 1,410,795 -0.95(-2.45%)
Jun 04, 2007 38.02 38.67 37.88 38.66 620,098 +0.77(+2.02%)
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.