Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 35.52 35.81 35.45 35.53 12,593,008 +0.02(+0.06%)
Aug 30, 2007 35.10 35.79 35.10 35.51 12,260,257 -0.08(-0.22%)
Aug 29, 2007 35.37 35.64 34.79 35.59 19,784,982 +0.84(+2.41%)
Aug 28, 2007 35.16 35.40 34.75 34.75 13,418,192 -0.65(-1.82%)
Aug 27, 2007 35.32 36.01 35.10 35.40 7,561,006 -0.25(-0.70%)
Aug 24, 2007 35.72 35.79 35.45 35.64 11,748,013 +0.01(+0.04%)
Aug 23, 2007 34.86 36.16 34.86 35.63 15,865,510 +0.67(+1.93%)
Aug 22, 2007 35.14 35.16 34.60 34.96 15,247,061 +0.04(+0.12%)
Aug 21, 2007 34.92 35.44 34.81 34.91 11,570,973 -0.39(-1.10%)
Aug 20, 2007 35.32 35.81 34.74 35.30 13,328,271 -0.21(-0.58%)
Aug 17, 2007 35.16 35.52 34.25 35.51 24,817,354 +0.48(+1.36%)
Aug 16, 2007 35.09 35.46 34.42 35.03 24,547,022 -0.84(-2.33%)
Aug 15, 2007 36.10 36.62 35.80 35.87 29,910,722 -0.52(-1.42%)
Aug 14, 2007 36.35 36.84 36.27 36.39 11,758,870 +0.04(+0.12%)
Aug 13, 2007 36.20 36.86 36.08 36.35 14,570,501 +0.84(+2.36%)
Aug 10, 2007 35.72 36.11 35.25 35.51 20,276,690 -0.65(-1.78%)
Aug 09, 2007 36.59 37.23 36.15 36.16 15,892,740 -0.72(-1.94%)
Aug 08, 2007 36.54 36.87 35.98 36.87 15,139,270 +0.43(+1.19%)
Aug 07, 2007 36.30 36.86 36.13 36.44 16,454,151 -0.27(-0.73%)
Aug 06, 2007 36.09 36.86 36.09 36.71 14,462,857 +0.62(+1.71%)
Aug 03, 2007 36.23 36.60 36.04 36.09 15,156,436 -0.38(-1.05%)
Aug 02, 2007 36.94 37.25 36.36 36.47 15,582,597 -0.46(-1.25%)
Aug 01, 2007 37.20 37.35 35.67 36.94 39,086,284 -1.17(-3.07%)
Jul 31, 2007 39.53 39.65 38.06 38.10 39,593,256 -1.74(-4.36%)
Jul 30, 2007 39.29 40.13 39.28 39.84 11,312,026 +0.40(+1.02%)
Jul 27, 2007 40.27 40.30 39.16 39.44 18,527,740 -0.38(-0.96%)
Jul 26, 2007 40.07 40.62 39.54 39.82 23,533,864 -0.71(-1.75%)
Jul 25, 2007 40.19 40.93 39.85 40.53 16,365,278 +0.51(+1.28%)
Jul 24, 2007 40.17 40.81 39.88 40.02 14,747,500 -0.26(-0.63%)
Jul 23, 2007 40.37 40.59 40.17 40.27 14,563,651 +0.44(+1.10%)
Jul 20, 2007 39.47 40.23 39.16 39.84 19,643,144 +0.43(+1.10%)
Jul 19, 2007 39.58 39.82 38.81 39.40 10,575,463 -0.16(-0.41%)
Jul 18, 2007 39.31 39.76 39.27 39.57 12,733,640 +0.15(+0.38%)
Jul 17, 2007 39.23 39.52 39.08 39.42 16,979,670 -0.31(-0.79%)
Jul 16, 2007 40.27 40.59 39.61 39.73 12,912,736 -0.64(-1.58%)
Jul 13, 2007 40.41 40.89 40.24 40.37 18,679,278 +0.69(+1.75%)
Jul 12, 2007 39.06 39.68 38.99 39.67 12,975,661 +0.58(+1.49%)
Jul 11, 2007 38.67 39.15 38.53 39.09 17,236,832 +0.60(+1.55%)
Jul 10, 2007 38.64 38.92 38.49 38.49 19,992,464 -0.18(-0.48%)
Jul 09, 2007 38.70 39.04 38.59 38.68 9,785,749 -0.19(-0.49%)
Jul 06, 2007 38.79 38.93 38.64 38.87 8,238,189 -0.03(-0.07%)
Jul 05, 2007 38.86 39.03 38.75 38.90 15,686,778 -0.23(-0.60%)
Jul 03, 2007 39.15 39.33 38.98 39.13 6,294,914 -0.04(-0.09%)
Jul 02, 2007 39.28 39.59 38.84 39.17 15,273,529 -0.04(-0.09%)
Jun 29, 2007 39.50 39.56 38.87 39.20 13,533,740 -0.01(-0.04%)
Jun 28, 2007 39.16 39.74 39.06 39.22 11,647,645 -0.13(-0.34%)
Jun 27, 2007 38.88 39.40 38.73 39.35 16,930,236 +0.28(+0.73%)
Jun 26, 2007 39.54 39.64 38.96 39.07 26,564,114 -0.54(-1.36%)
Jun 25, 2007 39.29 39.84 39.28 39.61 17,550,874 -0.07(-0.18%)
Jun 22, 2007 40.21 40.52 39.68 39.68 27,470,856 -0.93(-2.29%)
Jun 21, 2007 40.83 41.27 40.40 40.61 19,893,290 -0.30(-0.75%)
Jun 20, 2007 41.20 41.62 40.83 40.91 16,959,762 -0.30(-0.74%)
Jun 19, 2007 41.56 41.61 41.00 41.22 16,293,246 -0.34(-0.82%)
Jun 18, 2007 41.69 41.70 41.02 41.56 16,149,958 -0.30(-0.71%)
Jun 15, 2007 41.58 42.05 41.53 41.86 20,314,200 +0.57(+1.37%)
Jun 14, 2007 41.32 41.50 41.22 41.29 18,349,346 +0.06(+0.15%)
Jun 13, 2007 40.63 41.27 40.62 41.23 16,355,159 +0.48(+1.19%)
Jun 12, 2007 40.62 40.93 40.49 40.74 17,178,360 +0.04(+0.09%)
Jun 11, 2007 40.42 41.04 40.32 40.71 10,586,781 +0.03(+0.07%)
Jun 08, 2007 39.89 40.79 39.86 40.68 15,244,483 +0.52(+1.29%)
Jun 07, 2007 40.42 40.62 40.12 40.16 24,873,776 -0.46(-1.13%)
Jun 06, 2007 40.70 40.79 40.25 40.62 14,601,932 -0.23(-0.56%)
Jun 05, 2007 40.32 40.98 40.13 40.85 19,326,264 +0.50(+1.23%)
Jun 04, 2007 40.10 40.44 39.88 40.35 16,306,677 -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.