Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.65 41.21 39.67 40.37 16,304,183 +0.01(+0.02%)
Sep 27, 2007 40.34 40.61 39.99 40.37 9,935,186 +0.34(+0.86%)
Sep 26, 2007 39.34 40.52 39.31 40.02 14,496,935 +0.86(+2.19%)
Sep 25, 2007 39.31 39.63 38.93 39.17 11,362,409 -0.29(-0.74%)
Sep 24, 2007 39.22 39.79 39.09 39.46 11,480,370 -0.09(-0.23%)
Sep 21, 2007 39.57 39.95 39.47 39.55 13,150,594 +0.08(+0.20%)
Sep 20, 2007 39.45 39.76 39.34 39.47 9,742,259 -0.35(-0.88%)
Sep 19, 2007 39.97 40.39 39.61 39.82 13,893,276 -0.15(-0.37%)
Sep 18, 2007 39.55 40.02 38.81 39.97 16,132,389 +0.39(+0.99%)
Sep 17, 2007 39.72 39.96 38.90 39.58 14,188,502 -0.61(-1.53%)
Sep 14, 2007 40.59 40.59 39.89 40.19 12,451,537 -0.57(-1.40%)
Sep 13, 2007 39.82 40.87 39.79 40.77 25,994,742 +1.06(+2.66%)
Sep 12, 2007 39.41 40.55 39.00 39.71 39,193,560 +1.26(+3.27%)
Sep 11, 2007 36.45 38.81 36.40 38.45 31,207,526 +2.03(+5.56%)
Sep 10, 2007 36.29 36.94 36.29 36.43 9,508,472 +0.10(+0.28%)
Sep 07, 2007 36.52 37.25 36.16 36.33 19,332,844 -0.79(-2.13%)
Sep 06, 2007 37.58 37.68 36.97 37.12 15,342,314 -0.22(-0.59%)
Sep 05, 2007 37.99 38.10 37.19 37.34 28,608,442 +0.70(+1.91%)
Sep 04, 2007 35.88 36.73 35.76 36.64 12,449,643 +0.88(+2.45%)
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%)
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.