Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.55 31.58 31.24 31.50 1,602,467 +0.24(+0.78%)
Aug 30, 2007 31.34 31.38 30.83 31.25 1,248,020 -0.08(-0.26%)
Aug 29, 2007 31.08 31.36 30.82 31.34 1,027,911 +0.52(+1.69%)
Aug 28, 2007 31.43 31.65 30.79 30.81 1,213,475 -0.75(-2.36%)
Aug 27, 2007 31.38 31.80 31.38 31.56 1,032,044 -0.09(-0.28%)
Aug 24, 2007 31.50 31.70 31.36 31.65 828,617 +0.08(+0.26%)
Aug 23, 2007 31.53 31.76 31.23 31.57 1,381,325 +0.04(+0.13%)
Aug 22, 2007 30.80 32.24 30.73 31.53 5,785,415 +0.70(+2.29%)
Aug 21, 2007 30.71 30.98 30.58 30.82 1,745,515 -0.12(-0.37%)
Aug 20, 2007 31.58 31.59 30.79 30.94 2,049,901 -0.41(-1.32%)
Aug 17, 2007 30.67 31.35 30.46 31.35 3,368,059 +1.45(+4.85%)
Aug 16, 2007 31.61 31.44 29.83 29.90 4,929,839 -1.71(-5.42%)
Aug 15, 2007 31.42 31.92 31.34 31.61 2,032,636 +0.18(+0.58%)
Aug 14, 2007 31.64 31.72 31.28 31.43 1,721,157 -0.12(-0.39%)
Aug 13, 2007 31.91 32.07 30.99 31.55 2,198,428 -0.35(-1.10%)
Aug 10, 2007 31.96 32.07 31.33 31.91 3,133,779 -0.31(-0.97%)
Aug 09, 2007 32.85 32.85 32.12 32.22 3,623,731 -0.63(-1.92%)
Aug 08, 2007 32.01 33.04 31.95 32.85 4,049,232 +1.00(+3.13%)
Aug 07, 2007 31.59 31.95 31.28 31.85 3,608,245 +0.26(+0.81%)
Aug 06, 2007 30.62 31.59 30.41 31.59 3,708,954 +0.75(+2.42%)
Aug 03, 2007 31.07 31.62 30.83 30.85 3,417,047 -0.77(-2.44%)
Aug 02, 2007 31.53 31.67 31.39 31.62 2,605,641 +0.20(+0.65%)
Aug 01, 2007 30.96 31.49 30.86 31.42 2,766,488 +0.19(+0.61%)
Jul 31, 2007 31.50 31.75 31.18 31.23 3,445,361 -0.07(-0.22%)
Jul 30, 2007 31.13 31.35 30.73 31.30 4,377,112 +0.20(+0.65%)
Jul 27, 2007 31.36 31.47 31.07 31.09 4,079,606 -0.24(-0.76%)
Jul 26, 2007 32.03 32.17 31.28 31.33 5,452,910 -0.85(-2.63%)
Jul 25, 2007 32.20 32.40 32.04 32.18 3,841,917 +0.03(+0.11%)
Jul 24, 2007 31.96 32.49 31.93 32.14 4,521,275 +0.11(+0.34%)
Jul 23, 2007 32.42 32.51 31.85 32.03 4,074,789 -0.37(-1.15%)
Jul 20, 2007 32.75 32.78 32.35 32.41 5,725,184 -0.41(-1.26%)
Jul 19, 2007 33.02 33.53 32.42 32.82 7,432,613 -1.01(-2.98%)
Jul 18, 2007 33.91 34.09 33.63 33.83 2,116,307 -0.15(-0.44%)
Jul 17, 2007 34.34 34.34 33.90 33.98 2,115,110 -0.26(-0.77%)
Jul 16, 2007 34.64 34.65 34.19 34.24 2,601,246 -0.37(-1.08%)
Jul 13, 2007 34.24 34.74 34.23 34.61 2,618,716 +0.20(+0.57%)
Jul 12, 2007 34.26 34.49 34.12 34.42 2,078,704 +0.16(+0.47%)
Jul 11, 2007 33.94 34.27 33.87 34.26 2,153,255 +0.33(+0.98%)
Jul 10, 2007 34.07 34.27 33.92 33.92 1,936,363 -0.44(-1.28%)
Jul 09, 2007 34.52 34.55 34.29 34.36 1,522,619 -0.06(-0.18%)
Jul 06, 2007 34.09 34.55 33.97 34.43 1,130,630 +0.26(+0.77%)
Jul 05, 2007 34.26 34.51 34.08 34.16 1,115,305 -0.14(-0.40%)
Jul 03, 2007 34.48 34.55 34.21 34.30 480,371 -0.17(-0.49%)
Jul 02, 2007 34.45 34.53 34.33 34.47 942,436 +0.18(+0.51%)
Jun 29, 2007 34.53 34.68 34.24 34.29 1,452,656 -0.22(-0.65%)
Jun 28, 2007 34.68 34.74 34.45 34.51 1,485,400 -0.16(-0.47%)
Jun 27, 2007 33.77 34.81 33.74 34.68 2,559,927 +0.87(+2.56%)
Jun 26, 2007 33.97 34.26 33.81 33.81 1,611,029 -0.16(-0.48%)
Jun 25, 2007 33.98 34.17 33.91 33.97 1,307,512 +0.02(+0.06%)
Jun 22, 2007 33.97 34.22 33.95 33.95 2,509,031 -0.28(-0.83%)
Jun 21, 2007 34.22 34.27 34.01 34.24 1,556,851 +0.02(+0.06%)
Jun 20, 2007 34.61 34.76 34.22 34.22 1,200,632 -0.30(-0.88%)
Jun 19, 2007 34.64 34.65 34.43 34.52 821,236 -0.14(-0.41%)
Jun 18, 2007 34.67 35.08 34.64 34.66 1,518,468 +0.07(+0.20%)
Jun 15, 2007 34.63 34.71 34.52 34.59 1,413,655 +0.09(+0.26%)
Jun 14, 2007 34.57 34.67 34.47 34.51 1,438,160 -0.17(-0.49%)
Jun 13, 2007 34.62 34.68 34.40 34.68 1,844,276 +0.39(+1.15%)
Jun 12, 2007 34.48 34.68 34.28 34.28 2,071,471 -0.47(-1.35%)
Jun 11, 2007 34.70 34.97 34.68 34.75 1,885,906 +0.06(+0.18%)
Jun 08, 2007 34.24 34.70 34.24 34.69 1,323,161 +0.47(+1.39%)
Jun 07, 2007 34.34 34.84 34.21 34.22 2,502,535 -0.24(-0.71%)
Jun 06, 2007 35.60 34.95 34.46 34.46 2,049,622 -0.57(-1.62%)
Jun 05, 2007 35.40 35.41 34.87 35.03 1,511,382 -0.37(-1.05%)
Jun 04, 2007 35.74 35.81 35.33 35.40 1,609,700 -0.53(-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.