Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 33.61 33.64 33.28 33.56 1,504,237 +0.26(+0.78%)
Aug 30, 2007 33.38 33.43 32.84 33.30 1,171,517 -0.09(-0.26%)
Aug 29, 2007 33.11 33.41 32.83 33.38 964,901 +0.56(+1.69%)
Aug 28, 2007 33.48 33.71 32.80 32.83 1,139,091 -0.79(-2.36%)
Aug 27, 2007 33.43 33.88 33.43 33.62 968,781 -0.09(-0.28%)
Aug 24, 2007 33.56 33.77 33.40 33.71 777,824 +0.09(+0.26%)
Aug 23, 2007 33.58 33.84 33.27 33.63 1,296,651 +0.04(+0.13%)
Aug 22, 2007 32.81 34.34 32.74 33.58 5,430,776 +0.75(+2.29%)
Aug 21, 2007 32.71 33.01 32.58 32.83 1,638,517 -0.12(-0.37%)
Aug 20, 2007 33.64 33.66 32.81 32.96 1,924,245 -0.44(-1.32%)
Aug 17, 2007 32.67 33.40 32.45 33.40 3,161,601 +1.54(+4.85%)
Aug 16, 2007 33.68 33.50 31.77 31.85 4,627,646 -1.83(-5.42%)
Aug 15, 2007 33.48 34.00 33.38 33.68 1,908,038 +0.19(+0.58%)
Aug 14, 2007 33.71 33.79 33.32 33.48 1,615,652 -0.13(-0.39%)
Aug 13, 2007 33.99 34.17 33.01 33.61 2,063,667 -0.38(-1.10%)
Aug 10, 2007 34.05 34.17 33.38 33.99 2,941,682 -0.33(-0.97%)
Aug 09, 2007 34.99 35.00 34.22 34.32 3,401,600 -0.67(-1.92%)
Aug 08, 2007 34.10 35.19 34.04 34.99 3,801,019 +1.06(+3.13%)
Aug 07, 2007 33.66 34.04 33.32 33.93 3,387,064 +0.27(+0.81%)
Aug 06, 2007 32.62 33.66 32.40 33.66 3,481,600 +0.79(+2.42%)
Aug 03, 2007 33.09 33.69 32.85 32.86 3,207,586 -0.82(-2.44%)
Aug 02, 2007 33.59 33.74 33.44 33.69 2,445,918 +0.22(+0.65%)
Aug 01, 2007 32.99 33.54 32.88 33.47 2,596,906 +0.20(+0.61%)
Jul 31, 2007 33.56 33.82 33.22 33.27 3,234,165 -0.07(-0.22%)
Jul 30, 2007 33.17 33.40 32.74 33.34 4,108,800 +0.22(+0.65%)
Jul 27, 2007 33.41 33.53 33.10 33.12 3,829,531 -0.25(-0.76%)
Jul 26, 2007 34.13 34.27 33.32 33.38 5,118,653 -0.90(-2.63%)
Jul 25, 2007 34.30 34.52 34.13 34.28 3,606,412 +0.04(+0.11%)
Jul 24, 2007 34.05 34.62 34.02 34.24 4,244,126 +0.12(+0.34%)
Jul 23, 2007 34.54 34.63 33.93 34.13 3,825,009 -0.40(-1.15%)
Jul 20, 2007 34.88 34.92 34.47 34.52 5,374,237 -0.44(-1.26%)
Jul 19, 2007 35.18 35.72 34.54 34.96 6,977,002 -1.08(-2.98%)
Jul 18, 2007 36.12 36.31 35.82 36.04 1,986,580 -0.16(-0.44%)
Jul 17, 2007 36.59 36.59 36.12 36.20 1,985,456 -0.28(-0.77%)
Jul 16, 2007 36.90 36.91 36.42 36.48 2,441,793 -0.40(-1.08%)
Jul 13, 2007 36.48 37.01 36.46 36.88 2,458,192 +0.21(+0.57%)
Jul 12, 2007 36.50 36.74 36.35 36.67 1,951,282 +0.17(+0.47%)
Jul 11, 2007 36.15 36.51 36.08 36.49 2,021,263 +0.35(+0.98%)
Jul 10, 2007 36.30 36.51 36.14 36.14 1,817,666 -0.47(-1.28%)
Jul 09, 2007 36.77 36.80 36.53 36.61 1,429,285 -0.06(-0.18%)
Jul 06, 2007 36.31 36.80 36.19 36.67 1,061,323 +0.28(+0.77%)
Jul 05, 2007 36.50 36.77 36.31 36.39 1,046,938 -0.14(-0.39%)
Jul 03, 2007 36.73 36.80 36.44 36.54 450,924 -0.18(-0.49%)
Jul 02, 2007 36.69 36.78 36.57 36.72 884,666 +0.19(+0.51%)
Jun 29, 2007 36.78 36.94 36.48 36.53 1,363,609 -0.24(-0.65%)
Jun 28, 2007 36.94 37.01 36.70 36.77 1,394,347 -0.17(-0.47%)
Jun 27, 2007 35.98 37.08 35.94 36.94 2,403,007 +0.92(+2.56%)
Jun 26, 2007 36.19 36.49 36.02 36.02 1,512,275 -0.17(-0.48%)
Jun 25, 2007 36.20 36.41 36.12 36.19 1,227,363 +0.02(+0.06%)
Jun 22, 2007 36.19 36.46 36.17 36.17 2,355,230 -0.30(-0.83%)
Jun 21, 2007 36.45 36.51 36.23 36.47 1,461,417 +0.02(+0.06%)
Jun 20, 2007 36.88 37.03 36.45 36.45 1,127,035 -0.32(-0.88%)
Jun 19, 2007 36.90 36.91 36.68 36.77 770,895 -0.15(-0.41%)
Jun 18, 2007 36.93 37.37 36.90 36.93 1,425,388 +0.07(+0.20%)
Jun 15, 2007 36.89 36.98 36.78 36.85 1,326,999 +0.09(+0.26%)
Jun 14, 2007 36.83 36.93 36.72 36.76 1,350,003 -0.18(-0.49%)
Jun 13, 2007 36.88 36.94 36.64 36.94 1,731,224 +0.42(+1.15%)
Jun 12, 2007 36.73 36.95 36.51 36.52 1,944,492 -0.50(-1.34%)
Jun 11, 2007 36.96 37.26 36.95 37.02 1,770,302 +0.06(+0.18%)
Jun 08, 2007 36.47 36.96 36.47 36.95 1,242,052 +0.51(+1.39%)
Jun 07, 2007 36.59 37.11 36.44 36.45 2,349,133 -0.26(-0.71%)
Jun 06, 2007 37.93 37.23 36.71 36.71 1,923,983 -0.61(-1.62%)
Jun 05, 2007 37.71 37.72 37.15 37.32 1,418,736 -0.40(-1.05%)
Jun 04, 2007 38.07 38.15 37.63 37.71 1,511,028 -0.56(-1.47%)
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.