Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 34.17 34.96 33.94 34.79 9,632,090 +1.10(+3.26%)
Aug 30, 2007 33.88 33.78 33.00 33.69 8,388,530 -0.19(-0.55%)
Aug 29, 2007 33.41 33.89 32.99 33.88 11,825,665 +0.80(+2.43%)
Aug 28, 2007 33.64 33.64 32.89 33.07 10,495,508 -0.39(-1.17%)
Aug 27, 2007 34.36 34.80 33.45 33.47 8,721,600 -1.10(-3.17%)
Aug 24, 2007 34.26 34.61 33.73 34.56 10,409,081 +0.32(+0.94%)
Aug 23, 2007 35.17 35.61 34.09 34.24 13,000,015 -0.93(-2.64%)
Aug 22, 2007 35.88 36.08 34.85 35.17 8,180,730 -0.35(-0.99%)
Aug 21, 2007 35.53 35.94 34.77 35.52 7,547,614 -0.01(-0.03%)
Aug 20, 2007 36.96 37.07 35.18 35.53 13,674,822 -1.36(-3.67%)
Aug 17, 2007 35.56 37.21 34.21 36.89 16,340,966 +2.72(+7.95%)
Aug 16, 2007 32.82 34.61 32.23 34.17 7,955,350 +1.36(+4.13%)
Aug 15, 2007 32.92 34.29 32.75 32.82 7,429,037 -0.28(-0.83%)
Aug 14, 2007 34.12 34.36 32.88 33.09 11,972,388 -1.65(-4.74%)
Aug 13, 2007 34.65 35.57 34.63 34.74 8,444,444 +0.61(+1.79%)
Aug 10, 2007 34.32 35.14 33.00 34.13 11,713,073 -0.86(-2.45%)
Aug 09, 2007 34.36 36.16 34.26 34.99 13,610,951 +0.16(+0.47%)
Aug 08, 2007 35.06 35.92 34.30 34.82 11,399,068 -0.69(-1.95%)
Aug 07, 2007 35.10 36.27 34.49 35.51 11,875,990 +0.13(+0.38%)
Aug 06, 2007 33.47 35.57 33.09 35.38 10,348,870 +1.43(+4.22%)
Aug 03, 2007 34.45 35.44 33.87 33.95 12,357,874 -1.49(-4.20%)
Aug 02, 2007 35.08 36.01 34.12 35.44 9,276,304 +0.30(+0.85%)
Aug 01, 2007 35.71 36.04 34.53 35.14 10,588,939 -0.53(-1.48%)
Jul 31, 2007 37.00 37.06 35.64 35.67 9,631,869 -0.94(-2.56%)
Jul 30, 2007 35.86 36.87 35.20 36.61 7,108,808 +0.30(+0.82%)
Jul 27, 2007 36.33 36.87 36.25 36.31 7,948,571 -0.27(-0.74%)
Jul 26, 2007 37.25 37.32 36.00 36.58 11,358,173 -1.10(-2.91%)
Jul 25, 2007 38.07 38.07 37.41 37.67 9,912,219 +0.05(+0.12%)
Jul 24, 2007 38.37 38.61 37.43 37.63 7,964,747 -0.52(-1.37%)
Jul 23, 2007 38.62 38.77 37.97 38.15 6,073,753 -0.17(-0.44%)
Jul 20, 2007 38.81 38.89 38.20 38.32 9,007,498 -0.76(-1.94%)
Jul 19, 2007 39.42 39.49 38.72 39.07 6,340,705 -0.13(-0.33%)
Jul 18, 2007 39.43 40.03 38.95 39.20 9,173,030 -0.08(-0.19%)
Jul 17, 2007 40.45 40.45 38.61 39.28 13,043,003 -0.67(-1.69%)
Jul 16, 2007 39.82 40.38 39.67 39.95 4,217,363 -0.33(-0.83%)
Jul 13, 2007 40.38 40.48 40.07 40.29 4,351,180 -0.35(-0.87%)
Jul 12, 2007 40.53 40.80 39.92 40.64 10,318,562 +0.49(+1.23%)
Jul 11, 2007 40.12 40.45 39.78 40.15 8,322,900 +0.19(+0.47%)
Jul 10, 2007 40.59 40.59 38.96 39.96 12,572,573 -0.78(-1.92%)
Jul 09, 2007 41.15 41.32 40.24 40.74 6,878,189 -0.59(-1.43%)
Jul 06, 2007 41.16 41.74 40.87 41.33 4,344,552 +0.18(+0.44%)
Jul 05, 2007 40.89 41.32 40.74 41.15 4,593,073 +0.26(+0.63%)
Jul 03, 2007 41.35 41.39 40.49 40.89 3,927,569 -0.29(-0.71%)
Jul 02, 2007 41.67 42.01 40.99 41.19 5,518,050 -0.48(-1.15%)
Jun 29, 2007 41.88 42.03 41.30 41.67 5,065,950 -0.16(-0.39%)
Jun 28, 2007 42.01 42.46 41.63 41.83 7,536,699 +0.06(+0.15%)
Jun 27, 2007 40.00 41.77 40.62 41.77 10,259,149 +1.77(+4.43%)
Jun 26, 2007 40.86 40.89 39.95 40.00 9,134,908 -0.85(-2.08%)
Jun 25, 2007 41.21 41.73 40.79 40.85 5,910,323 -0.37(-0.90%)
Jun 22, 2007 41.59 41.94 41.08 41.22 6,086,364 -0.65(-1.56%)
Jun 21, 2007 41.37 41.93 40.68 41.87 7,683,988 +0.50(+1.21%)
Jun 20, 2007 41.86 42.03 41.37 41.37 7,018,313 -0.29(-0.70%)
Jun 19, 2007 41.35 41.93 40.95 41.66 7,322,598 +0.10(+0.24%)
Jun 18, 2007 41.93 42.04 41.24 41.56 6,783,921 -0.34(-0.81%)
Jun 15, 2007 42.56 43.05 41.87 41.90 8,428,761 -0.63(-1.48%)
Jun 14, 2007 42.18 42.81 42.04 42.53 6,855,858 +0.97(+2.33%)
Jun 13, 2007 41.66 41.66 40.80 41.56 11,345,628 +0.12(+0.28%)
Jun 12, 2007 41.78 42.15 41.37 41.44 7,711,604 -0.82(-1.94%)
Jun 11, 2007 42.27 42.43 41.90 42.27 5,435,182 -0.21(-0.50%)
Jun 08, 2007 42.37 42.71 42.21 42.48 4,602,014 +0.11(+0.26%)
Jun 07, 2007 43.57 43.85 42.35 42.37 8,444,405 -1.48(-3.38%)
Jun 06, 2007 44.12 44.40 43.76 43.85 6,846,093 -0.67(-1.50%)
Jun 05, 2007 44.84 44.84 44.16 44.52 5,371,571 -0.32(-0.71%)
Jun 04, 2007 44.74 44.93 44.14 44.84 3,428,619 +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.