Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 37.54 37.85 37.48 37.56 11,913,176 +0.02(+0.06%)
Aug 30, 2007 37.10 37.84 37.10 37.54 11,598,388 -0.08(-0.22%)
Aug 29, 2007 37.39 37.67 36.77 37.62 18,716,892 +0.88(+2.41%)
Aug 28, 2007 37.17 37.42 36.73 36.73 12,693,812 -0.68(-1.82%)
Aug 27, 2007 37.33 38.06 37.10 37.42 7,152,826 -0.26(-0.70%)
Aug 24, 2007 37.76 37.83 37.48 37.68 11,113,798 +0.02(+0.04%)
Aug 23, 2007 36.85 38.23 36.85 37.66 15,009,012 +0.71(+1.93%)
Aug 22, 2007 37.15 37.17 36.58 36.95 14,423,949 +0.05(+0.12%)
Aug 21, 2007 36.91 37.46 36.79 36.91 10,946,315 -0.41(-1.10%)
Aug 20, 2007 37.33 37.86 36.73 37.32 12,608,746 -0.22(-0.58%)
Aug 17, 2007 37.17 37.55 36.20 37.54 23,477,592 +0.50(+1.36%)
Aug 16, 2007 37.09 37.48 36.38 37.03 23,221,854 -0.88(-2.33%)
Aug 15, 2007 38.16 38.71 37.84 37.92 28,295,994 -0.55(-1.42%)
Aug 14, 2007 38.42 38.94 38.34 38.47 11,124,068 +0.05(+0.12%)
Aug 13, 2007 38.26 38.96 38.14 38.42 13,783,913 +0.88(+2.36%)
Aug 10, 2007 37.75 38.17 37.26 37.54 19,182,054 -0.68(-1.78%)
Aug 09, 2007 38.68 39.35 38.21 38.22 15,034,772 -0.76(-1.94%)
Aug 08, 2007 38.62 38.98 38.04 38.98 14,321,978 +0.46(+1.19%)
Aug 07, 2007 38.38 38.97 38.20 38.52 15,565,875 -0.28(-0.73%)
Aug 06, 2007 38.15 38.97 38.15 38.80 13,682,081 +0.65(+1.71%)
Aug 03, 2007 38.30 38.69 38.10 38.15 14,338,218 -0.40(-1.05%)
Aug 02, 2007 39.04 39.37 38.44 38.56 14,741,372 -0.49(-1.25%)
Aug 01, 2007 39.32 39.48 37.70 39.04 36,976,212 -1.24(-3.07%)
Jul 31, 2007 41.79 41.91 40.23 40.28 37,455,816 -1.84(-4.36%)
Jul 30, 2007 41.53 42.42 41.52 42.12 10,701,348 +0.43(+1.02%)
Jul 27, 2007 42.57 42.60 41.40 41.69 17,527,522 -0.40(-0.96%)
Jul 26, 2007 42.36 42.93 41.79 42.09 22,263,392 -0.75(-1.75%)
Jul 25, 2007 42.48 43.27 42.12 42.84 15,481,800 +0.54(+1.28%)
Jul 24, 2007 42.46 43.14 42.16 42.30 13,951,357 -0.27(-0.63%)
Jul 23, 2007 42.67 42.91 42.46 42.57 13,777,433 +0.46(+1.10%)
Jul 20, 2007 41.73 42.52 41.40 42.11 18,582,710 +0.46(+1.10%)
Jul 19, 2007 41.84 42.09 41.02 41.65 10,004,548 -0.17(-0.41%)
Jul 18, 2007 41.55 42.03 41.52 41.82 12,046,215 +0.16(+0.38%)
Jul 17, 2007 41.47 41.78 41.31 41.67 16,063,024 -0.33(-0.79%)
Jul 16, 2007 42.57 42.91 41.87 42.00 12,215,643 -0.67(-1.58%)
Jul 13, 2007 42.72 43.23 42.54 42.67 17,670,880 +0.73(+1.75%)
Jul 12, 2007 41.28 41.94 41.22 41.94 12,275,171 +0.61(+1.49%)
Jul 11, 2007 40.87 41.39 40.73 41.32 16,306,304 +0.63(+1.55%)
Jul 10, 2007 40.85 41.14 40.69 40.69 18,913,172 -0.19(-0.48%)
Jul 09, 2007 40.91 41.27 40.79 40.89 9,257,467 -0.20(-0.49%)
Jul 06, 2007 41.01 41.15 40.84 41.09 7,793,451 -0.03(-0.07%)
Jul 05, 2007 41.07 41.25 40.96 41.12 14,839,928 -0.25(-0.60%)
Jul 03, 2007 41.38 41.58 41.21 41.37 5,955,083 -0.04(-0.09%)
Jul 02, 2007 41.52 41.85 41.06 41.40 14,448,989 -0.04(-0.09%)
Jun 29, 2007 41.76 41.82 41.09 41.44 12,803,123 -0.02(-0.04%)
Jun 28, 2007 41.40 42.00 41.28 41.46 11,018,848 -0.14(-0.34%)
Jun 27, 2007 41.10 41.64 40.94 41.60 16,016,258 +0.30(+0.73%)
Jun 26, 2007 41.80 41.91 41.19 41.30 25,130,052 -0.57(-1.36%)
Jun 25, 2007 41.53 42.11 41.52 41.87 16,603,391 -0.07(-0.18%)
Jun 22, 2007 42.51 42.84 41.94 41.94 25,987,844 -0.98(-2.29%)
Jun 21, 2007 43.16 43.62 42.71 42.93 18,819,354 -0.32(-0.75%)
Jun 20, 2007 43.55 44.00 43.16 43.25 16,044,190 -0.32(-0.74%)
Jun 19, 2007 43.93 43.99 43.34 43.57 15,413,657 -0.36(-0.82%)
Jun 18, 2007 44.07 44.08 43.36 43.93 15,278,104 -0.31(-0.71%)
Jun 15, 2007 43.95 44.45 43.90 44.24 19,217,540 +0.60(+1.37%)
Jun 14, 2007 43.68 43.87 43.58 43.64 17,358,758 +0.06(+0.15%)
Jun 13, 2007 42.95 43.62 42.93 43.58 15,472,227 +0.51(+1.19%)
Jun 12, 2007 42.93 43.27 42.80 43.07 16,250,988 +0.04(+0.09%)
Jun 11, 2007 42.72 43.38 42.62 43.03 10,015,254 +0.03(+0.07%)
Jun 08, 2007 42.17 43.11 42.14 43.00 14,421,510 +0.55(+1.29%)
Jun 07, 2007 42.72 42.94 42.41 42.45 23,530,966 -0.49(-1.13%)
Jun 06, 2007 43.02 43.12 42.54 42.94 13,813,648 -0.24(-0.56%)
Jun 05, 2007 42.62 43.32 42.42 43.18 18,282,936 +0.52(+1.23%)
Jun 04, 2007 42.39 42.75 42.16 42.66 15,426,362 -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.