Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 38.81 38.85 38.11 38.15 568,344 -0.63(-1.62%)
Sep 27, 2007 39.35 39.35 38.52 38.78 653,531 -0.02(-0.05%)
Sep 26, 2007 38.49 39.11 38.10 38.80 926,382 +0.55(+1.44%)
Sep 25, 2007 38.11 38.25 37.15 38.25 785,943 +0.09(+0.24%)
Sep 24, 2007 36.39 38.16 36.32 38.16 1,783,036 +1.84(+5.07%)
Sep 21, 2007 36.00 36.48 35.29 36.32 2,991,591 +1.46(+4.19%)
Sep 20, 2007 36.10 36.10 34.71 34.86 655,545 -1.21(-3.35%)
Sep 19, 2007 35.74 36.50 35.40 36.07 1,225,542 +0.68(+1.92%)
Sep 18, 2007 35.03 35.50 34.75 35.39 1,098,998 +0.40(+1.14%)
Sep 17, 2007 34.74 35.40 34.50 34.99 888,336 -0.55(-1.55%)
Sep 14, 2007 34.81 35.85 34.64 35.54 1,078,553 +0.47(+1.34%)
Sep 13, 2007 34.46 35.51 33.94 35.07 939,392 +0.92(+2.69%)
Sep 12, 2007 34.40 34.50 33.75 34.15 727,502 -0.16(-0.47%)
Sep 11, 2007 34.74 35.02 34.16 34.31 718,033 -0.48(-1.38%)
Sep 10, 2007 34.90 34.94 34.26 34.79 803,514 -0.20(-0.57%)
Sep 07, 2007 35.00 35.18 34.71 34.99 1,276,906 -0.82(-2.29%)
Sep 06, 2007 35.55 35.90 35.25 35.81 522,110 +0.34(+0.96%)
Sep 05, 2007 35.45 35.81 35.05 35.47 956,117 -0.28(-0.78%)
Sep 04, 2007 35.50 36.24 35.00 35.75 1,049,046 -0.08(-0.22%)
Aug 31, 2007 35.96 36.45 35.59 35.83 908,760 +0.03(+0.08%)
Aug 30, 2007 36.30 36.61 35.41 35.80 723,395 -0.77(-2.11%)
Aug 29, 2007 36.25 36.96 36.21 36.57 703,955 +0.50(+1.39%)
Aug 28, 2007 36.58 37.10 35.85 36.07 895,247 -0.98(-2.65%)
Aug 27, 2007 37.81 37.90 36.90 37.05 426,514 -0.64(-1.70%)
Aug 24, 2007 37.05 37.84 36.62 37.69 511,812 +0.85(+2.31%)
Aug 23, 2007 38.50 38.90 36.43 36.84 944,489 -1.53(-3.99%)
Aug 22, 2007 37.05 38.55 37.05 38.37 897,194 +1.51(+4.10%)
Aug 21, 2007 37.06 37.20 36.31 36.86 682,611 +0.48(+1.32%)
Aug 20, 2007 36.10 37.59 35.74 36.38 903,718 +0.27(+0.75%)
Aug 17, 2007 35.00 36.11 33.45 36.11 2,470,832 +1.99(+5.83%)
Aug 16, 2007 33.51 34.17 31.50 34.12 3,179,385 -0.33(-0.96%)
Aug 15, 2007 34.25 35.40 34.10 34.45 1,697,222 -0.25(-0.72%)
Aug 14, 2007 36.50 36.60 34.00 34.70 1,916,370 -0.90(-2.53%)
Aug 13, 2007 35.99 36.25 34.92 35.60 1,071,106 -0.07(-0.20%)
Aug 10, 2007 36.04 36.04 34.10 35.67 2,228,736 -0.19(-0.53%)
Aug 09, 2007 35.25 36.80 35.25 35.86 1,984,729 -0.02(-0.06%)
Aug 08, 2007 36.75 36.75 35.31 35.88 1,631,040 -0.58(-1.59%)
Aug 07, 2007 35.00 37.35 34.91 36.46 1,952,081 +2.44(+7.17%)
Aug 06, 2007 36.60 36.85 34.00 34.02 2,098,805 +0.00(+0.00%)
Aug 03, 2007 36.60 36.85 34.00 34.02 2,098,805 -2.27(-6.26%)
Aug 02, 2007 36.00 36.60 35.69 36.29 1,526,008 +0.71(+2.00%)
Aug 01, 2007 37.02 37.74 34.94 35.58 2,850,865 -1.81(-4.84%)
Jul 31, 2007 38.44 38.90 37.25 37.39 1,348,029 -0.81(-2.12%)
Jul 30, 2007 38.15 38.63 37.85 38.20 1,057,635 +0.44(+1.17%)
Jul 27, 2007 37.66 38.74 36.90 37.76 1,266,340 +0.22(+0.59%)
Jul 26, 2007 38.00 38.56 36.42 37.54 1,888,004 -1.54(-3.94%)
Jul 25, 2007 39.90 39.94 38.50 39.08 43,328 -0.23(-0.59%)
Jul 24, 2007 40.66 40.80 39.31 39.31 16,863 -1.89(-4.59%)
Jul 23, 2007 40.97 41.39 40.69 41.20 841,073 +0.25(+0.61%)
Jul 20, 2007 41.70 41.88 40.95 40.95 875,606 -0.61(-1.47%)
Jul 19, 2007 41.54 41.80 41.41 41.56 1,184,896 -0.14(-0.34%)
Jul 18, 2007 41.50 41.80 41.22 41.70 1,370,463 +0.15(+0.36%)
Jul 17, 2007 41.86 42.20 41.25 41.55 982,218 -0.45(-1.07%)
Jul 16, 2007 42.40 43.07 41.95 42.00 586,677 -1.06(-2.46%)
Jul 13, 2007 43.00 43.15 42.75 43.06 640,709 +0.20(+0.47%)
Jul 12, 2007 41.80 42.86 41.80 42.86 839,175 +0.82(+1.95%)
Jul 11, 2007 42.15 42.37 41.69 42.04 1,392,706 -0.05(-0.12%)
Jul 10, 2007 42.73 43.00 41.70 42.09 946,160 -0.98(-2.28%)
Jul 09, 2007 42.49 43.15 42.20 43.07 712,200 +0.90(+2.13%)
Jul 06, 2007 41.80 42.58 41.51 42.17 987,097 -0.01(-0.02%)
Jul 05, 2007 42.40 42.45 41.67 42.18 1,506,363 -1.07(-2.47%)
Jul 03, 2007 42.66 43.27 42.35 43.25 581,408 +0.64(+1.50%)
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.