Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 35.56 35.90 34.64 34.80 107,800 -0.65(-1.83%)
Sep 27, 2007 35.74 35.82 35.35 35.45 65,000 -0.08(-0.23%)
Sep 26, 2007 35.69 36.41 35.50 35.53 146,400 +0.12(+0.34%)
Sep 25, 2007 35.31 35.60 35.05 35.41 48,600 -0.17(-0.48%)
Sep 24, 2007 36.00 36.07 35.40 35.58 87,400 -0.39(-1.08%)
Sep 21, 2007 35.84 36.19 35.59 35.97 222,900 +0.47(+1.32%)
Sep 20, 2007 35.43 35.69 35.13 35.50 65,800 -0.07(-0.20%)
Sep 19, 2007 35.07 35.85 34.78 35.57 137,000 +0.72(+2.07%)
Sep 18, 2007 33.55 35.00 33.56 34.85 144,300 +1.30(+3.87%)
Sep 17, 2007 33.25 33.78 33.25 33.55 279,700 +0.31(+0.93%)
Sep 14, 2007 33.40 33.39 32.91 33.24 105,900 -0.16(-0.48%)
Sep 13, 2007 33.27 33.75 33.12 33.40 143,800 +0.23(+0.69%)
Sep 12, 2007 32.13 33.38 32.11 33.17 202,400 +0.94(+2.92%)
Sep 11, 2007 32.48 32.48 32.10 32.23 147,500 -0.15(-0.46%)
Sep 10, 2007 32.51 32.75 31.83 32.38 93,900 -0.04(-0.12%)
Sep 07, 2007 32.49 32.70 32.15 32.42 131,100 -0.60(-1.82%)
Sep 06, 2007 33.33 33.33 32.54 33.02 74,200 -0.32(-0.96%)
Sep 05, 2007 33.86 33.90 33.11 33.34 137,200 -0.68(-2.00%)
Sep 04, 2007 33.83 34.40 33.65 34.02 101,000 +0.11(+0.32%)
Aug 31, 2007 34.19 34.19 33.60 33.91 62,200 +0.15(+0.44%)
Aug 30, 2007 33.80 34.48 33.60 33.76 76,500 -0.32(-0.94%)
Aug 29, 2007 33.35 34.16 33.25 34.08 129,500 +0.83(+2.50%)
Aug 28, 2007 33.86 34.04 33.22 33.25 145,000 -0.75(-2.21%)
Aug 27, 2007 34.61 34.61 33.91 34.00 101,800 -0.65(-1.88%)
Aug 24, 2007 33.99 34.65 33.92 34.65 73,000 +0.75(+2.21%)
Aug 23, 2007 34.24 34.29 33.72 33.90 111,400 -0.05(-0.15%)
Aug 22, 2007 33.99 34.41 33.50 33.95 76,500 +0.32(+0.95%)
Aug 21, 2007 33.23 34.01 33.13 33.63 91,800 +0.40(+1.20%)
Aug 20, 2007 33.30 33.43 32.80 33.23 187,300 +0.08(+0.24%)
Aug 17, 2007 33.17 33.55 32.38 33.15 331,700 -0.02(-0.06%)
Aug 16, 2007 33.05 33.50 31.46 33.17 382,400 +0.12(+0.36%)
Aug 15, 2007 33.04 34.39 32.91 33.05 187,000 -0.09(-0.27%)
Aug 14, 2007 34.01 34.53 33.14 33.14 120,500 -0.73(-2.16%)
Aug 13, 2007 35.03 35.39 33.68 33.87 226,900 -1.16(-3.31%)
Aug 10, 2007 34.90 35.97 34.58 35.03 306,600 -0.27(-0.76%)
Aug 09, 2007 34.02 35.98 33.64 35.30 327,800 +1.28(+3.76%)
Aug 08, 2007 33.61 34.60 33.24 34.02 319,600 +0.80(+2.41%)
Aug 07, 2007 33.42 33.65 32.41 33.22 244,400 -0.20(-0.60%)
Aug 06, 2007 32.50 33.51 31.20 33.42 227,900 +1.21(+3.76%)
Aug 03, 2007 32.60 33.86 32.16 32.21 215,200 -1.65(-4.87%)
Aug 02, 2007 33.73 34.39 33.50 33.86 215,600 +0.18(+0.53%)
Aug 01, 2007 32.72 33.75 32.61 33.68 229,900 +0.91(+2.78%)
Jul 31, 2007 32.97 33.25 32.72 32.77 309,600 -0.07(-0.21%)
Jul 30, 2007 32.63 33.20 32.41 32.84 276,000 +0.12(+0.37%)
Jul 27, 2007 33.02 33.40 32.55 32.72 267,200 -0.28(-0.85%)
Jul 26, 2007 33.14 33.65 32.37 33.00 271,400 -0.72(-2.14%)
Jul 25, 2007 34.40 34.51 33.49 33.72 355,900 -0.37(-1.09%)
Jul 24, 2007 34.87 35.06 33.93 34.09 158,500 -1.33(-3.75%)
Jul 23, 2007 35.14 35.75 35.14 35.42 212,000 +0.36(+1.03%)
Jul 20, 2007 35.85 35.90 35.00 35.06 183,900 -0.87(-2.42%)
Jul 19, 2007 35.64 36.08 35.57 35.93 85,000 +0.42(+1.18%)
Jul 18, 2007 35.35 35.57 35.16 35.51 102,100 +0.11(+0.31%)
Jul 17, 2007 35.57 35.82 35.40 35.40 92,500 -0.16(-0.45%)
Jul 16, 2007 36.30 36.30 35.41 35.56 150,200 -0.79(-2.17%)
Jul 13, 2007 36.36 36.47 36.00 36.35 87,500 -0.08(-0.22%)
Jul 12, 2007 35.88 36.43 35.80 36.43 92,600 +0.75(+2.10%)
Jul 11, 2007 35.39 35.68 35.27 35.68 89,600 +0.24(+0.68%)
Jul 10, 2007 35.61 35.85 35.41 35.44 133,100 -0.45(-1.25%)
Jul 09, 2007 35.96 36.10 35.54 35.89 107,400 -0.07(-0.19%)
Jul 06, 2007 36.32 36.48 35.84 35.96 76,300 -0.42(-1.15%)
Jul 05, 2007 36.23 36.42 35.82 36.38 319,300 +0.29(+0.80%)
Jul 03, 2007 36.22 36.29 35.95 36.09 83,800 +0.02(+0.06%)
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.