Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.18 34.96 33.95 34.79 9,630,787 +1.10(+3.26%)
Aug 30, 2007 33.88 33.78 33.01 33.69 8,387,395 -0.19(-0.55%)
Aug 29, 2007 33.42 33.89 33.00 33.88 11,824,064 +0.80(+2.43%)
Aug 28, 2007 33.65 33.65 32.90 33.08 10,494,087 -0.39(-1.17%)
Aug 27, 2007 34.37 34.80 33.45 33.47 8,720,420 -1.10(-3.17%)
Aug 24, 2007 34.27 34.62 33.74 34.57 10,407,672 +0.32(+0.94%)
Aug 23, 2007 35.17 35.62 34.09 34.25 12,998,255 -0.93(-2.64%)
Aug 22, 2007 35.88 36.08 34.85 35.17 8,179,623 -0.35(-0.99%)
Aug 21, 2007 35.54 35.95 34.77 35.52 7,546,593 -0.01(-0.03%)
Aug 20, 2007 36.96 37.08 35.18 35.54 13,672,971 -1.36(-3.67%)
Aug 17, 2007 35.57 37.21 34.22 36.89 16,338,755 +2.72(+7.95%)
Aug 16, 2007 32.82 34.62 32.23 34.18 7,954,274 +1.36(+4.13%)
Aug 15, 2007 32.93 34.29 32.75 32.82 7,428,032 -0.28(-0.83%)
Aug 14, 2007 34.13 34.36 32.88 33.10 11,970,768 -1.65(-4.75%)
Aug 13, 2007 34.66 35.57 34.63 34.74 8,443,301 +0.61(+1.79%)
Aug 10, 2007 34.32 35.14 33.00 34.13 11,711,488 -0.86(-2.45%)
Aug 09, 2007 34.37 36.16 34.27 34.99 13,609,109 +0.16(+0.47%)
Aug 08, 2007 35.07 35.93 34.30 34.83 11,397,526 -0.69(-1.95%)
Aug 07, 2007 35.10 36.27 34.50 35.52 11,874,383 +0.13(+0.38%)
Aug 06, 2007 33.48 35.57 33.09 35.38 10,347,469 +1.43(+4.22%)
Aug 03, 2007 34.45 35.44 33.88 33.95 12,356,202 -1.49(-4.20%)
Aug 02, 2007 35.08 36.01 34.13 35.44 9,275,049 +0.30(+0.85%)
Aug 01, 2007 35.71 36.05 34.53 35.14 10,587,506 -0.53(-1.48%)
Jul 31, 2007 37.00 37.07 35.64 35.67 9,630,565 -0.94(-2.56%)
Jul 30, 2007 35.87 36.87 35.20 36.61 7,107,846 +0.30(+0.82%)
Jul 27, 2007 36.33 36.87 36.26 36.31 7,947,495 -0.27(-0.74%)
Jul 26, 2007 37.26 37.33 36.01 36.58 11,356,636 -1.10(-2.91%)
Jul 25, 2007 38.08 38.08 37.42 37.68 9,910,878 +0.05(+0.12%)
Jul 24, 2007 38.37 38.61 37.44 37.63 7,963,669 -0.52(-1.37%)
Jul 23, 2007 38.62 38.78 37.98 38.15 6,072,931 -0.17(-0.44%)
Jul 20, 2007 38.81 38.90 38.20 38.32 9,006,279 -0.76(-1.94%)
Jul 19, 2007 39.43 39.50 38.72 39.08 6,339,847 -0.13(-0.33%)
Jul 18, 2007 39.44 40.04 38.96 39.21 9,171,789 -0.08(-0.19%)
Jul 17, 2007 40.45 40.45 38.62 39.29 13,041,238 -0.67(-1.69%)
Jul 16, 2007 39.83 40.39 39.67 39.96 4,216,793 -0.33(-0.83%)
Jul 13, 2007 40.39 40.48 40.08 40.29 4,350,591 -0.35(-0.87%)
Jul 12, 2007 40.54 40.81 39.93 40.65 10,317,166 +0.49(+1.23%)
Jul 11, 2007 40.12 40.46 39.78 40.15 8,321,774 +0.19(+0.47%)
Jul 10, 2007 40.60 40.60 38.97 39.97 12,570,871 -0.78(-1.92%)
Jul 09, 2007 41.16 41.32 40.24 40.75 6,877,258 -0.59(-1.43%)
Jul 06, 2007 41.16 41.75 40.88 41.34 4,343,965 +0.18(+0.44%)
Jul 05, 2007 40.89 41.32 40.75 41.16 4,592,452 +0.26(+0.63%)
Jul 03, 2007 41.36 41.40 40.49 40.90 3,927,037 -0.29(-0.71%)
Jul 02, 2007 41.67 42.02 41.00 41.19 5,517,303 -0.48(-1.15%)
Jun 29, 2007 41.89 42.03 41.30 41.67 5,065,265 -0.16(-0.39%)
Jun 28, 2007 42.02 42.47 41.63 41.84 7,535,680 +0.06(+0.15%)
Jun 27, 2007 40.00 41.78 40.63 41.77 10,257,761 +1.77(+4.43%)
Jun 26, 2007 40.86 40.89 39.95 40.00 9,133,672 -0.85(-2.08%)
Jun 25, 2007 41.22 41.73 40.79 40.85 5,909,523 -0.37(-0.90%)
Jun 22, 2007 41.60 41.95 41.08 41.22 6,085,541 -0.65(-1.56%)
Jun 21, 2007 41.37 41.94 40.69 41.87 7,682,949 +0.50(+1.21%)
Jun 20, 2007 41.86 42.04 41.37 41.37 7,017,363 -0.29(-0.70%)
Jun 19, 2007 41.36 41.94 40.96 41.67 7,321,607 +0.10(+0.24%)
Jun 18, 2007 41.94 42.05 41.25 41.57 6,783,003 -0.34(-0.81%)
Jun 15, 2007 42.57 43.05 41.88 41.91 8,427,620 -0.63(-1.48%)
Jun 14, 2007 42.18 42.81 42.05 42.54 6,854,930 +0.97(+2.33%)
Jun 13, 2007 41.66 41.66 40.81 41.57 11,344,093 +0.12(+0.28%)
Jun 12, 2007 41.78 42.16 41.38 41.45 7,710,561 -0.82(-1.94%)
Jun 11, 2007 42.28 42.44 41.91 42.27 5,434,447 -0.21(-0.50%)
Jun 08, 2007 42.37 42.72 42.22 42.48 4,601,392 +0.11(+0.26%)
Jun 07, 2007 43.57 43.86 42.36 42.37 8,443,262 -1.48(-3.38%)
Jun 06, 2007 44.13 44.40 43.77 43.86 6,845,167 -0.67(-1.50%)
Jun 05, 2007 44.84 44.84 44.16 44.52 5,370,844 -0.32(-0.71%)
Jun 04, 2007 44.75 44.94 44.15 44.84 3,428,155 +0.19(+0.43%)
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.