Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 32.64 32.71 32.38 32.52 5,948,845 +0.46(+1.43%)
Aug 30, 2007 31.69 32.31 31.66 32.06 7,031,018 +0.08(+0.24%)
Aug 29, 2007 31.55 32.00 31.45 31.98 6,320,065 +0.69(+2.21%)
Aug 28, 2007 31.88 31.97 31.26 31.29 5,745,627 -0.91(-2.83%)
Aug 27, 2007 32.33 32.33 32.02 32.20 3,526,177 -0.16(-0.49%)
Aug 24, 2007 31.88 32.42 32.06 32.36 8,787,271 +0.56(+1.76%)
Aug 23, 2007 31.81 31.89 31.45 31.80 6,188,307 +0.29(+0.93%)
Aug 22, 2007 31.31 31.56 31.21 31.51 5,830,560 +0.59(+1.90%)
Aug 21, 2007 30.88 31.07 30.74 30.92 6,229,953 -0.27(-0.85%)
Aug 20, 2007 31.42 31.43 30.75 31.18 7,170,460 +0.01(+0.03%)
Aug 17, 2007 30.85 31.35 30.69 31.17 10,597,438 +0.76(+2.51%)
Aug 16, 2007 30.48 30.53 29.49 30.41 15,994,246 -0.33(-1.08%)
Aug 15, 2007 30.85 31.43 30.71 30.75 10,177,385 -0.45(-1.44%)
Aug 14, 2007 31.78 31.84 31.16 31.19 7,571,276 -0.41(-1.30%)
Aug 13, 2007 31.46 31.97 31.53 31.60 8,513,827 +0.12(+0.37%)
Aug 10, 2007 31.53 31.59 30.93 31.49 10,329,109 -0.20(-0.62%)
Aug 09, 2007 32.00 32.24 31.62 31.69 12,573,044 -1.19(-3.61%)
Aug 08, 2007 32.35 33.17 32.41 32.87 12,699,265 +0.04(+0.12%)
Aug 07, 2007 32.08 33.07 32.06 32.84 10,868,776 +0.23(+0.71%)
Aug 06, 2007 32.42 32.61 31.92 32.60 13,686,947 +0.50(+1.56%)
Aug 03, 2007 32.47 33.06 32.08 32.10 11,765,814 -1.20(-3.60%)
Aug 02, 2007 33.39 33.40 32.88 33.30 11,959,874 -0.35(-1.03%)
Aug 01, 2007 33.74 33.95 32.99 33.65 13,509,302 +0.14(+0.43%)
Jul 31, 2007 33.77 34.12 33.45 33.50 8,785,059 -0.25(-0.73%)
Jul 30, 2007 33.57 33.83 33.31 33.75 7,951,930 +0.22(+0.66%)
Jul 27, 2007 34.10 34.24 33.21 33.53 13,434,299 -0.70(-2.04%)
Jul 26, 2007 34.86 34.92 33.69 34.23 12,749,183 -0.82(-2.33%)
Jul 25, 2007 34.82 35.09 34.49 35.04 9,088,140 +0.14(+0.40%)
Jul 24, 2007 35.34 35.57 34.81 34.90 9,877,486 -1.02(-2.85%)
Jul 23, 2007 35.84 36.05 35.61 35.92 6,809,742 +0.27(+0.74%)
Jul 20, 2007 35.82 35.86 35.41 35.66 8,355,013 -0.25(-0.70%)
Jul 19, 2007 35.79 35.95 35.78 35.91 7,366,450 -0.07(-0.19%)
Jul 18, 2007 35.65 35.98 35.61 35.98 7,848,241 +0.29(+0.81%)
Jul 17, 2007 35.92 35.97 35.61 35.69 6,199,501 -0.00(-0.01%)
Jul 16, 2007 35.86 35.93 35.47 35.69 6,606,352 -0.52(-1.43%)
Jul 13, 2007 35.98 36.33 35.97 36.21 6,378,482 +0.11(+0.31%)
Jul 12, 2007 35.68 36.14 35.67 36.10 7,520,221 +0.38(+1.05%)
Jul 11, 2007 35.52 35.77 35.46 35.72 7,657,245 +0.18(+0.52%)
Jul 10, 2007 35.76 35.87 35.48 35.54 9,627,074 -0.22(-0.62%)
Jul 09, 2007 35.68 35.90 35.63 35.76 6,115,190 +0.28(+0.79%)
Jul 06, 2007 35.43 35.60 35.40 35.48 9,732,043 +0.28(+0.80%)
Jul 05, 2007 35.65 35.64 34.96 35.20 6,547,935 -0.28(-0.80%)
Jul 03, 2007 35.48 35.55 35.32 35.49 4,212,686 +0.10(+0.29%)
Jul 02, 2007 35.23 35.42 35.17 35.38 10,250,664 +0.56(+1.61%)
Jun 29, 2007 34.83 34.99 34.64 34.82 7,780,388 +0.16(+0.47%)
Jun 28, 2007 34.63 34.78 34.54 34.66 11,281,956 +0.41(+1.20%)
Jun 27, 2007 33.89 34.25 33.84 34.25 10,339,891 +0.27(+0.78%)
Jun 26, 2007 34.42 34.42 33.83 33.98 10,422,821 +0.14(+0.41%)
Jun 25, 2007 33.97 34.12 33.68 33.84 13,458,215 +0.17(+0.50%)
Jun 22, 2007 33.93 34.04 33.41 33.68 12,614,029 +0.26(+0.77%)
Jun 21, 2007 33.50 33.56 33.21 33.42 10,457,120 +0.16(+0.49%)
Jun 20, 2007 33.76 33.79 33.19 33.26 9,215,251 -0.40(-1.18%)
Jun 19, 2007 33.78 33.78 33.49 33.65 11,852,323 +0.21(+0.64%)
Jun 18, 2007 33.59 33.63 33.41 33.44 7,328,698 -0.01(-0.03%)
Jun 15, 2007 33.68 33.82 33.40 33.45 14,099,324 +0.21(+0.62%)
Jun 14, 2007 33.05 33.29 33.00 33.24 5,648,057 +0.24(+0.73%)
Jun 13, 2007 32.73 33.01 32.64 33.00 8,416,465 +0.68(+2.11%)
Jun 12, 2007 32.79 32.88 32.28 32.32 9,628,938 -0.12(-0.36%)
Jun 11, 2007 32.17 32.58 32.14 32.43 5,443,389 +0.11(+0.33%)
Jun 08, 2007 32.33 32.33 31.96 32.33 6,987,389 +0.38(+1.19%)
Jun 07, 2007 32.06 32.42 31.83 31.95 6,689,589 -0.26(-0.81%)
Jun 06, 2007 32.43 32.55 32.11 32.21 5,152,710 -0.36(-1.10%)
Jun 05, 2007 32.71 32.76 32.42 32.57 6,985,635 -0.43(-1.32%)
Jun 04, 2007 32.76 33.09 32.76 33.00 9,872,433 +0.36(+1.11%)
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.