Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 35.75 36.04 35.68 35.76 12,511,421 +0.02(+0.06%)
Aug 30, 2007 35.33 36.03 35.33 35.74 12,180,825 -0.08(-0.22%)
Aug 29, 2007 35.60 35.87 35.01 35.82 19,656,800 +0.84(+2.41%)
Aug 28, 2007 35.39 35.63 34.98 34.98 13,331,258 -0.65(-1.82%)
Aug 27, 2007 35.55 36.24 35.33 35.63 7,512,019 -0.25(-0.70%)
Aug 24, 2007 35.96 36.02 35.68 35.88 11,671,900 +0.01(+0.04%)
Aug 23, 2007 35.08 36.40 35.08 35.86 15,762,720 +0.68(+1.93%)
Aug 22, 2007 35.37 35.39 34.83 35.18 15,148,278 +0.04(+0.12%)
Aug 21, 2007 35.15 35.67 35.03 35.14 11,496,007 -0.39(-1.10%)
Aug 20, 2007 35.55 36.05 34.97 35.53 13,241,920 -0.21(-0.58%)
Aug 17, 2007 35.39 35.76 34.47 35.74 24,656,568 +0.48(+1.36%)
Aug 16, 2007 35.32 35.69 34.64 35.26 24,387,986 -0.84(-2.33%)
Aug 15, 2007 36.33 36.86 36.03 36.11 29,716,936 -0.52(-1.42%)
Aug 14, 2007 36.58 37.08 36.51 36.63 11,682,686 +0.04(+0.12%)
Aug 13, 2007 36.43 37.10 36.32 36.58 14,476,101 +0.84(+2.36%)
Aug 10, 2007 35.95 36.34 35.48 35.74 20,145,320 -0.65(-1.78%)
Aug 09, 2007 36.83 37.47 36.38 36.39 15,789,774 -0.72(-1.94%)
Aug 08, 2007 36.77 37.11 36.22 37.11 15,041,186 +0.44(+1.19%)
Aug 07, 2007 36.54 37.10 36.37 36.68 16,347,547 -0.27(-0.73%)
Aug 06, 2007 36.33 37.10 36.33 36.95 14,369,155 +0.62(+1.71%)
Aug 03, 2007 36.47 36.84 36.28 36.33 15,058,241 -0.39(-1.05%)
Aug 02, 2007 37.18 37.49 36.60 36.71 15,481,641 -0.46(-1.25%)
Aug 01, 2007 37.44 37.59 35.90 37.18 38,833,052 -1.18(-3.07%)
Jul 31, 2007 39.79 39.91 38.31 38.35 39,336,736 -1.75(-4.36%)
Jul 30, 2007 39.55 40.39 39.54 40.10 11,238,738 +0.41(+1.02%)
Jul 27, 2007 40.54 40.56 39.42 39.70 18,407,702 -0.39(-0.96%)
Jul 26, 2007 40.33 40.88 39.80 40.08 23,381,394 -0.71(-1.75%)
Jul 25, 2007 40.45 41.20 40.11 40.79 16,259,250 +0.51(+1.28%)
Jul 24, 2007 40.43 41.07 40.14 40.28 14,651,953 -0.26(-0.63%)
Jul 23, 2007 40.63 40.86 40.43 40.54 14,469,296 +0.44(+1.10%)
Jul 20, 2007 39.73 40.49 39.42 40.09 19,515,880 +0.44(+1.10%)
Jul 19, 2007 39.84 40.08 39.06 39.66 10,506,947 -0.16(-0.41%)
Jul 18, 2007 39.57 40.02 39.53 39.82 12,651,141 +0.15(+0.38%)
Jul 17, 2007 39.49 39.78 39.34 39.67 16,869,662 -0.31(-0.79%)
Jul 16, 2007 40.53 40.86 39.87 39.99 12,829,076 -0.64(-1.58%)
Jul 13, 2007 40.67 41.16 40.50 40.63 18,558,260 +0.70(+1.75%)
Jul 12, 2007 39.31 39.94 39.25 39.93 12,891,594 +0.59(+1.49%)
Jul 11, 2007 38.92 39.41 38.78 39.35 17,125,158 +0.60(+1.55%)
Jul 10, 2007 38.90 39.17 38.75 38.75 19,862,936 -0.19(-0.48%)
Jul 09, 2007 38.95 39.30 38.84 38.93 9,722,349 -0.19(-0.49%)
Jul 06, 2007 39.05 39.18 38.89 39.12 8,184,815 -0.03(-0.07%)
Jul 05, 2007 39.11 39.28 39.00 39.15 15,585,146 -0.24(-0.60%)
Jul 03, 2007 39.40 39.59 39.24 39.39 6,254,130 -0.04(-0.09%)
Jul 02, 2007 39.54 39.84 39.10 39.42 15,174,575 -0.04(-0.09%)
Jun 29, 2007 39.76 39.82 39.12 39.46 13,446,058 -0.01(-0.04%)
Jun 28, 2007 39.42 39.99 39.31 39.47 11,572,182 -0.14(-0.34%)
Jun 27, 2007 39.13 39.65 38.98 39.61 16,820,548 +0.29(+0.73%)
Jun 26, 2007 39.80 39.90 39.22 39.32 26,392,010 -0.54(-1.36%)
Jun 25, 2007 39.55 40.09 39.54 39.87 17,437,164 -0.07(-0.18%)
Jun 22, 2007 40.47 40.79 39.94 39.94 27,292,878 -0.93(-2.29%)
Jun 21, 2007 41.09 41.54 40.67 40.87 19,764,406 -0.31(-0.75%)
Jun 20, 2007 41.47 41.89 41.09 41.18 16,849,882 -0.31(-0.74%)
Jun 19, 2007 41.83 41.89 41.27 41.49 16,187,685 -0.34(-0.82%)
Jun 18, 2007 41.96 41.97 41.29 41.83 16,045,325 -0.30(-0.71%)
Jun 15, 2007 41.85 42.33 41.80 42.13 20,182,588 +0.57(+1.37%)
Jun 14, 2007 41.59 41.77 41.49 41.56 18,230,464 +0.06(+0.15%)
Jun 13, 2007 40.89 41.54 40.88 41.50 16,249,197 +0.49(+1.19%)
Jun 12, 2007 40.88 41.20 40.75 41.01 17,067,066 +0.04(+0.09%)
Jun 11, 2007 40.68 41.31 40.58 40.97 10,518,191 +0.03(+0.07%)
Jun 08, 2007 40.15 41.05 40.12 40.94 15,145,716 +0.52(+1.29%)
Jun 07, 2007 40.68 40.89 40.38 40.42 24,712,624 -0.46(-1.13%)
Jun 06, 2007 40.97 41.06 40.51 40.89 14,507,329 -0.23(-0.56%)
Jun 05, 2007 40.58 41.25 40.39 41.12 19,201,052 +0.50(+1.23%)
Jun 04, 2007 40.37 40.71 40.14 40.62 16,201,029 -0.02(-0.05%)
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.