Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 42.42 42.94 41.71 41.93 1,271,359 -0.49(-1.15%)
Sep 27, 2007 41.53 42.60 41.22 42.42 802,218 +1.40(+3.42%)
Sep 26, 2007 40.79 41.60 40.67 41.02 894,050 +0.42(+1.02%)
Sep 25, 2007 40.04 40.65 39.86 40.60 821,097 +0.03(+0.07%)
Sep 24, 2007 40.42 41.42 39.79 40.57 2,084,905 -0.71(-1.72%)
Sep 21, 2007 41.53 41.91 41.21 41.28 912,390 -0.12(-0.29%)
Sep 20, 2007 41.57 42.27 41.24 41.40 851,977 +0.02(+0.05%)
Sep 19, 2007 41.50 43.01 41.16 41.38 1,325,973 +0.39(+0.94%)
Sep 18, 2007 39.41 41.33 39.13 40.99 1,242,097 +1.78(+4.54%)
Sep 17, 2007 39.57 40.00 39.15 39.21 667,638 -0.47(-1.18%)
Sep 14, 2007 39.27 39.82 38.67 39.68 628,262 +0.42(+1.06%)
Sep 13, 2007 39.03 39.68 39.03 39.27 944,619 +0.41(+1.05%)
Sep 12, 2007 38.71 39.44 38.69 38.86 669,122 -0.44(-1.11%)
Sep 11, 2007 38.56 39.56 38.67 39.30 958,508 +0.73(+1.90%)
Sep 10, 2007 39.56 40.03 38.38 38.56 1,055,600 -0.74(-1.89%)
Sep 07, 2007 39.53 40.22 39.07 39.30 1,699,910 -0.74(-1.85%)
Sep 06, 2007 39.67 40.93 39.50 40.04 1,211,621 +0.72(+1.83%)
Sep 05, 2007 39.41 40.24 39.04 39.33 1,302,779 -0.43(-1.08%)
Sep 04, 2007 39.12 40.02 38.83 39.76 1,192,742 +0.47(+1.21%)
Aug 31, 2007 39.02 39.61 38.49 39.28 1,480,915 +0.87(+2.26%)
Aug 30, 2007 38.18 38.85 38.10 38.41 1,215,127 -0.15(-0.38%)
Aug 29, 2007 38.01 38.62 37.62 38.56 1,098,212 +1.08(+2.89%)
Aug 28, 2007 38.81 38.96 37.41 37.48 1,253,289 -1.67(-4.26%)
Aug 27, 2007 38.89 39.64 38.35 39.15 862,900 +0.19(+0.48%)
Aug 24, 2007 38.01 39.04 37.81 38.96 1,063,017 +1.28(+3.40%)
Aug 23, 2007 37.98 38.16 37.08 37.68 888,791 -0.10(-0.26%)
Aug 22, 2007 36.64 38.03 36.49 37.78 1,644,082 +1.51(+4.17%)
Aug 21, 2007 34.39 36.53 34.17 36.26 2,415,960 +1.88(+5.46%)
Aug 20, 2007 34.13 34.91 33.50 34.39 1,311,274 +0.20(+0.59%)
Aug 17, 2007 33.37 34.30 31.96 34.19 2,753,550 +2.05(+6.39%)
Aug 16, 2007 33.41 33.41 29.60 32.13 4,960,971 -2.48(-7.18%)
Aug 15, 2007 34.93 36.16 34.45 34.62 1,496,765 -0.82(-2.30%)
Aug 14, 2007 37.16 37.16 35.31 35.43 1,164,828 -1.00(-2.75%)
Aug 13, 2007 37.36 38.15 36.23 36.43 1,346,470 -0.16(-0.45%)
Aug 10, 2007 35.51 37.36 34.62 36.60 2,590,320 +0.34(+0.94%)
Aug 09, 2007 36.41 37.70 35.71 36.26 2,806,079 -1.15(-3.07%)
Aug 08, 2007 37.56 38.37 36.98 37.40 2,443,526 +0.39(+1.06%)
Aug 07, 2007 36.73 37.52 35.90 37.01 1,846,809 +0.16(+0.42%)
Aug 06, 2007 37.52 37.82 35.97 36.86 1,888,748 -0.07(-0.20%)
Aug 03, 2007 37.06 38.78 36.84 36.93 1,844,499 -1.85(-4.78%)
Aug 02, 2007 38.84 39.33 38.56 38.78 1,468,913 -0.02(-0.06%)
Aug 01, 2007 39.21 39.47 37.71 38.81 2,124,062 -0.16(-0.40%)
Jul 31, 2007 40.39 40.42 38.87 38.96 1,697,667 -0.69(-1.74%)
Jul 30, 2007 38.67 39.89 38.56 39.65 1,731,239 +1.22(+3.18%)
Jul 27, 2007 38.56 39.98 38.23 38.43 2,476,642 -0.61(-1.56%)
Jul 26, 2007 40.79 40.96 38.61 39.04 3,959,608 -2.36(-5.70%)
Jul 25, 2007 42.43 42.44 40.37 41.39 2,514,955 -0.59(-1.41%)
Jul 24, 2007 42.13 43.02 41.82 41.99 4,030,899 -0.41(-0.96%)
Jul 23, 2007 42.57 42.57 41.39 42.40 2,228,519 -0.12(-0.28%)
Jul 20, 2007 41.81 43.29 41.81 42.51 2,011,412 +0.09(+0.21%)
Jul 19, 2007 43.89 44.68 42.13 42.43 4,968,118 -2.83(-6.24%)
Jul 18, 2007 46.39 46.56 44.94 45.25 2,200,337 -1.43(-3.07%)
Jul 17, 2007 46.24 46.79 46.03 46.68 1,076,640 +0.33(+0.72%)
Jul 16, 2007 46.57 46.85 46.01 46.35 1,022,427 -0.18(-0.38%)
Jul 13, 2007 46.85 46.98 45.90 46.53 1,020,269 -0.33(-0.70%)
Jul 12, 2007 45.79 46.97 45.72 46.85 1,608,887 +1.71(+3.78%)
Jul 11, 2007 44.57 46.08 44.54 45.15 1,763,559 +1.05(+2.37%)
Jul 10, 2007 44.86 45.06 43.89 44.10 1,303,874 -0.62(-1.39%)
Jul 09, 2007 43.53 44.84 43.94 44.72 1,583,130 +1.33(+3.08%)
Jul 06, 2007 42.78 43.52 42.60 43.39 801,679 +0.51(+1.19%)
Jul 05, 2007 42.64 43.37 42.39 42.88 1,276,483 +0.56(+1.31%)
Jul 03, 2007 43.01 43.01 42.22 42.32 446,351 -0.33(-0.78%)
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.