Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 35.61 36.13 35.53 36.07 94,900 +0.69(+1.95%)
Jun 29, 2007 35.20 35.86 35.21 35.38 185,300 +0.18(+0.51%)
Jun 28, 2007 35.52 35.87 35.20 35.20 206,800 -0.25(-0.71%)
Jun 27, 2007 34.65 35.45 34.55 35.45 139,600 +0.51(+1.46%)
Jun 26, 2007 35.25 35.37 34.79 34.94 168,200 -0.17(-0.48%)
Jun 25, 2007 34.95 35.68 34.63 35.11 325,900 -0.03(-0.09%)
Jun 22, 2007 35.21 35.24 34.56 35.14 305,200 -0.07(-0.20%)
Jun 21, 2007 35.10 35.46 34.53 35.21 150,000 -0.06(-0.17%)
Jun 20, 2007 35.90 36.05 35.25 35.27 224,100 -0.52(-1.45%)
Jun 19, 2007 35.47 35.79 34.61 35.79 773,300 +0.15(+0.42%)
Jun 18, 2007 36.15 36.15 35.54 35.64 222,300 -0.34(-0.94%)
Jun 15, 2007 36.90 37.05 35.88 35.98 497,300 +0.30(+0.84%)
Jun 14, 2007 36.34 36.45 35.50 35.68 609,700 -0.66(-1.82%)
Jun 13, 2007 36.21 36.57 35.92 36.34 300,000 +0.20(+0.55%)
Jun 12, 2007 36.68 36.94 35.98 36.14 169,500 -0.83(-2.25%)
Jun 11, 2007 36.58 37.06 36.35 36.97 299,900 +0.42(+1.15%)
Jun 08, 2007 36.02 36.70 35.83 36.55 242,100 +0.58(+1.61%)
Jun 07, 2007 37.31 37.57 35.81 35.97 239,000 -1.60(-4.26%)
Jun 06, 2007 37.98 38.09 37.40 37.57 160,118 -0.63(-1.65%)
Jun 05, 2007 39.05 39.28 38.09 38.20 173,900 -1.01(-2.58%)
Jun 04, 2007 38.90 39.21 38.46 39.21 99,500 +0.14(+0.36%)
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.