Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 31.54 31.58 31.24 31.50 1,602,631 +0.24(+0.78%)
Aug 30, 2007 31.33 31.37 30.82 31.25 1,248,148 -0.08(-0.26%)
Aug 29, 2007 31.08 31.36 30.82 31.33 1,028,017 +0.52(+1.69%)
Aug 28, 2007 31.43 31.64 30.78 30.81 1,213,600 -0.75(-2.36%)
Aug 27, 2007 31.38 31.80 31.38 31.56 1,032,151 -0.09(-0.28%)
Aug 24, 2007 31.50 31.70 31.35 31.64 828,703 +0.08(+0.26%)
Aug 23, 2007 31.52 31.76 31.22 31.56 1,381,467 +0.04(+0.13%)
Aug 22, 2007 30.80 32.23 30.73 31.52 5,786,010 +0.70(+2.29%)
Aug 21, 2007 30.70 30.98 30.58 30.82 1,745,695 -0.12(-0.37%)
Aug 20, 2007 31.58 31.59 30.79 30.93 2,050,112 -0.41(-1.32%)
Aug 17, 2007 30.66 31.35 30.46 31.35 3,368,406 +1.45(+4.85%)
Aug 16, 2007 31.61 31.44 29.82 29.90 4,930,347 -1.71(-5.42%)
Aug 15, 2007 31.42 31.92 31.33 31.61 2,032,845 +0.18(+0.58%)
Aug 14, 2007 31.64 31.71 31.28 31.43 1,721,334 -0.12(-0.39%)
Aug 13, 2007 31.90 32.07 30.99 31.55 2,198,654 -0.35(-1.10%)
Aug 10, 2007 31.96 32.07 31.33 31.90 3,134,101 -0.31(-0.97%)
Aug 09, 2007 32.84 32.85 32.12 32.21 3,624,103 -0.63(-1.92%)
Aug 08, 2007 32.00 33.03 31.95 32.84 4,049,649 +1.00(+3.13%)
Aug 07, 2007 31.59 31.95 31.28 31.85 3,608,616 +0.26(+0.81%)
Aug 06, 2007 30.62 31.59 30.41 31.59 3,709,336 +0.75(+2.42%)
Aug 03, 2007 31.06 31.62 30.83 30.85 3,417,398 -0.77(-2.44%)
Aug 02, 2007 31.53 31.66 31.39 31.62 2,605,909 +0.20(+0.65%)
Aug 01, 2007 30.96 31.48 30.86 31.41 2,766,773 +0.19(+0.61%)
Jul 31, 2007 31.50 31.75 31.18 31.22 3,445,716 -0.07(-0.22%)
Jul 30, 2007 31.13 31.35 30.73 31.29 4,377,562 +0.20(+0.65%)
Jul 27, 2007 31.36 31.47 31.07 31.09 4,080,026 -0.24(-0.76%)
Jul 26, 2007 32.03 32.17 31.27 31.33 5,453,470 -0.85(-2.63%)
Jul 25, 2007 32.19 32.40 32.04 32.17 3,842,312 +0.03(+0.11%)
Jul 24, 2007 31.96 32.49 31.93 32.14 4,521,740 +0.11(+0.34%)
Jul 23, 2007 32.42 32.50 31.85 32.03 4,075,208 -0.37(-1.15%)
Jul 20, 2007 32.74 32.78 32.35 32.40 5,725,773 -0.41(-1.26%)
Jul 19, 2007 33.02 33.53 32.42 32.82 7,433,377 -1.01(-2.98%)
Jul 18, 2007 33.91 34.08 33.62 33.83 2,116,525 -0.15(-0.44%)
Jul 17, 2007 34.34 34.34 33.90 33.97 2,115,328 -0.26(-0.77%)
Jul 16, 2007 34.63 34.65 34.18 34.24 2,601,513 -0.37(-1.08%)
Jul 13, 2007 34.24 34.74 34.23 34.61 2,618,985 +0.20(+0.57%)
Jul 12, 2007 34.26 34.48 34.12 34.41 2,078,918 +0.16(+0.47%)
Jul 11, 2007 33.93 34.27 33.87 34.25 2,153,476 +0.33(+0.98%)
Jul 10, 2007 34.07 34.27 33.92 33.92 1,936,562 -0.44(-1.28%)
Jul 09, 2007 34.52 34.54 34.29 34.36 1,522,776 -0.06(-0.18%)
Jul 06, 2007 34.08 34.54 33.97 34.42 1,130,746 +0.26(+0.77%)
Jul 05, 2007 34.26 34.51 34.08 34.16 1,115,420 -0.14(-0.40%)
Jul 03, 2007 34.48 34.54 34.20 34.29 480,420 -0.17(-0.49%)
Jul 02, 2007 34.44 34.52 34.33 34.46 942,533 +0.18(+0.51%)
Jun 29, 2007 34.52 34.67 34.24 34.29 1,452,805 -0.22(-0.65%)
Jun 28, 2007 34.67 34.74 34.45 34.51 1,485,553 -0.16(-0.47%)
Jun 27, 2007 33.77 34.81 33.74 34.67 2,560,190 +0.87(+2.56%)
Jun 26, 2007 33.97 34.25 33.81 33.81 1,611,195 -0.16(-0.48%)
Jun 25, 2007 33.97 34.17 33.91 33.97 1,307,647 +0.02(+0.06%)
Jun 22, 2007 33.97 34.22 33.95 33.95 2,509,289 -0.28(-0.83%)
Jun 21, 2007 34.21 34.27 34.00 34.23 1,557,011 +0.02(+0.06%)
Jun 20, 2007 34.61 34.76 34.21 34.21 1,200,755 -0.30(-0.88%)
Jun 19, 2007 34.64 34.65 34.43 34.52 821,321 -0.14(-0.41%)
Jun 18, 2007 34.67 35.07 34.64 34.66 1,518,624 +0.07(+0.20%)
Jun 15, 2007 34.62 34.71 34.52 34.59 1,413,800 +0.09(+0.26%)
Jun 14, 2007 34.57 34.67 34.46 34.50 1,438,308 -0.17(-0.49%)
Jun 13, 2007 34.62 34.67 34.39 34.67 1,844,466 +0.39(+1.15%)
Jun 12, 2007 34.48 34.68 34.27 34.28 2,071,684 -0.47(-1.35%)
Jun 11, 2007 34.69 34.97 34.68 34.75 1,886,100 +0.06(+0.18%)
Jun 08, 2007 34.23 34.69 34.23 34.69 1,323,297 +0.47(+1.39%)
Jun 07, 2007 34.34 34.83 34.20 34.21 2,502,792 -0.24(-0.71%)
Jun 06, 2007 35.60 34.94 34.46 34.46 2,049,833 -0.57(-1.62%)
Jun 05, 2007 35.40 35.40 34.87 35.02 1,511,538 -0.37(-1.05%)
Jun 04, 2007 35.74 35.81 35.32 35.40 1,609,866 -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.