Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.55 35.41 34.42 35.28 925,162 +1.14(+3.32%)
Aug 30, 2007 33.17 34.37 33.17 34.15 1,163,555 +0.64(+1.90%)
Aug 29, 2007 32.94 33.55 32.67 33.51 718,727 +0.65(+1.99%)
Aug 28, 2007 33.85 33.85 32.77 32.86 951,120 -1.28(-3.76%)
Aug 27, 2007 34.19 34.60 33.84 34.14 565,676 -0.31(-0.90%)
Aug 24, 2007 33.17 34.67 32.95 34.45 940,957 +1.10(+3.31%)
Aug 23, 2007 33.15 33.71 32.48 33.35 959,078 +0.20(+0.59%)
Aug 22, 2007 32.66 33.56 32.66 33.15 1,140,413 +0.70(+2.16%)
Aug 21, 2007 32.65 33.30 32.17 32.45 1,394,600 -0.20(-0.63%)
Aug 20, 2007 32.06 32.89 31.58 32.65 860,024 +0.72(+2.25%)
Aug 17, 2007 32.18 34.05 31.26 31.93 1,662,501 +0.78(+2.49%)
Aug 16, 2007 32.42 32.67 29.94 31.16 2,894,990 -1.74(-5.29%)
Aug 15, 2007 34.34 35.19 32.69 32.90 1,807,716 -1.24(-3.64%)
Aug 14, 2007 34.30 34.85 33.49 34.14 1,498,063 +0.09(+0.26%)
Aug 13, 2007 34.05 34.65 33.61 34.05 1,588,302 +0.47(+1.39%)
Aug 10, 2007 31.94 33.89 31.40 33.58 2,349,639 +1.40(+4.37%)
Aug 09, 2007 33.89 34.24 31.71 32.18 3,227,907 -2.10(-6.12%)
Aug 08, 2007 36.27 36.63 32.46 34.28 3,446,708 -1.72(-4.77%)
Aug 07, 2007 34.77 37.49 34.33 35.99 3,855,293 +1.20(+3.45%)
Aug 06, 2007 33.65 34.82 32.75 34.79 2,444,653 +1.40(+4.21%)
Aug 03, 2007 33.76 34.36 33.25 33.39 2,903,806 -0.97(-2.83%)
Aug 02, 2007 33.04 34.50 32.75 34.36 3,463,238 +1.40(+4.26%)
Aug 01, 2007 32.66 33.24 31.70 32.95 2,266,256 +1.57(+5.00%)
Jul 31, 2007 33.08 33.44 30.01 31.39 3,373,244 -1.32(-4.04%)
Jul 30, 2007 31.79 33.12 31.27 32.71 2,295,765 +1.00(+3.17%)
Jul 27, 2007 32.23 32.76 31.57 31.71 2,605,050 -0.40(-1.25%)
Jul 26, 2007 32.74 33.12 31.44 32.11 2,148,468 -1.43(-4.26%)
Jul 25, 2007 34.39 34.51 33.00 33.53 2,135,146 -0.65(-1.89%)
Jul 24, 2007 34.71 35.10 34.14 34.18 1,465,113 -0.73(-2.11%)
Jul 23, 2007 35.77 36.31 34.76 34.91 2,170,263 -0.72(-2.02%)
Jul 20, 2007 35.94 36.30 34.96 35.63 1,457,412 -0.87(-2.39%)
Jul 19, 2007 36.75 36.92 36.36 36.51 1,134,536 +0.10(+0.27%)
Jul 18, 2007 36.06 36.78 36.05 36.41 1,424,966 +0.21(+0.59%)
Jul 17, 2007 37.18 37.26 36.03 36.20 1,493,165 -0.69(-1.88%)
Jul 16, 2007 37.14 37.72 36.83 36.89 1,382,234 -0.21(-0.57%)
Jul 13, 2007 37.45 37.63 36.93 37.10 982,954 -0.43(-1.15%)
Jul 12, 2007 37.04 37.54 36.96 37.54 1,827,429 +0.63(+1.70%)
Jul 11, 2007 36.31 36.96 36.21 36.91 2,068,759 +0.36(+0.98%)
Jul 10, 2007 37.41 37.32 36.36 36.55 1,797,553 -0.78(-2.08%)
Jul 09, 2007 37.89 37.95 37.02 37.32 1,384,315 -0.42(-1.13%)
Jul 06, 2007 37.19 37.93 37.17 37.75 991,280 +0.68(+1.83%)
Jul 05, 2007 36.71 37.29 36.43 37.07 1,270,813 +0.32(+0.87%)
Jul 03, 2007 36.67 36.81 36.23 36.75 559,799 +0.08(+0.22%)
Jul 02, 2007 35.76 36.81 35.71 36.67 1,505,654 +1.22(+3.43%)
Jun 29, 2007 35.36 35.69 35.14 35.45 1,833,183 +0.16(+0.44%)
Jun 28, 2007 35.66 35.93 35.23 35.30 1,462,445 -0.35(-0.99%)
Jun 27, 2007 35.36 35.80 34.48 35.65 1,859,141 -0.02(-0.07%)
Jun 26, 2007 36.27 36.27 35.30 35.67 1,334,972 -0.39(-1.09%)
Jun 25, 2007 36.09 37.03 35.89 36.07 1,586,587 -0.05(-0.14%)
Jun 22, 2007 36.59 36.91 35.90 36.12 1,174,084 -0.64(-1.73%)
Jun 21, 2007 36.26 36.78 35.84 36.75 1,301,790 +0.36(+0.99%)
Jun 20, 2007 36.83 37.25 36.39 36.39 1,319,911 -0.38(-1.04%)
Jun 19, 2007 36.64 36.83 36.29 36.78 1,199,185 -0.07(-0.20%)
Jun 18, 2007 36.83 36.97 36.57 36.85 1,148,127 +0.34(+0.94%)
Jun 15, 2007 36.59 36.87 36.16 36.51 1,316,728 +0.05(+0.13%)
Jun 14, 2007 35.93 36.85 35.90 36.46 1,670,582 +0.57(+1.59%)
Jun 13, 2007 34.98 36.07 34.81 35.89 1,447,372 +1.05(+3.00%)
Jun 12, 2007 35.08 35.45 34.69 34.84 996,790 -0.30(-0.86%)
Jun 11, 2007 34.63 35.63 34.30 35.14 1,204,015 +0.50(+1.44%)
Jun 08, 2007 34.11 34.69 33.63 34.65 1,182,043 +0.43(+1.27%)
Jun 07, 2007 35.12 35.45 34.09 34.21 1,022,380 -1.03(-2.92%)
Jun 06, 2007 36.43 35.95 35.02 35.24 1,419,456 -0.78(-2.15%)
Jun 05, 2007 35.72 36.17 35.45 36.02 1,638,625 +0.30(+0.85%)
Jun 04, 2007 35.24 35.78 34.87 35.72 1,076,744 +0.33(+0.92%)
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.