Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 40.31 40.92 39.77 40.58 1,433,458 +0.90(+2.26%)
Aug 30, 2007 39.44 40.14 39.36 39.69 1,176,188 -0.15(-0.38%)
Aug 29, 2007 39.27 39.90 38.87 39.84 1,063,020 +1.12(+2.89%)
Aug 28, 2007 40.10 40.25 38.65 38.72 1,213,127 -1.72(-4.26%)
Aug 27, 2007 40.18 40.95 39.62 40.44 835,248 +0.19(+0.48%)
Aug 24, 2007 39.26 40.33 39.06 40.25 1,028,952 +1.33(+3.40%)
Aug 23, 2007 39.23 39.42 38.31 38.93 860,310 -0.10(-0.26%)
Aug 22, 2007 37.85 39.29 37.69 39.03 1,591,397 +1.56(+4.17%)
Aug 21, 2007 35.52 37.74 35.30 37.46 2,338,540 +1.94(+5.46%)
Aug 20, 2007 35.26 36.07 34.61 35.52 1,269,254 +0.21(+0.59%)
Aug 17, 2007 34.48 35.44 33.02 35.32 2,665,312 +2.12(+6.39%)
Aug 16, 2007 34.51 34.51 30.58 33.20 4,801,996 -2.57(-7.18%)
Aug 15, 2007 36.08 37.36 35.59 35.76 1,448,801 -0.84(-2.30%)
Aug 14, 2007 38.39 38.39 36.48 36.61 1,127,501 -1.03(-2.75%)
Aug 13, 2007 38.60 39.42 37.42 37.64 1,303,322 -0.17(-0.45%)
Aug 10, 2007 36.69 38.60 35.77 37.81 2,507,313 +0.35(+0.94%)
Aug 09, 2007 37.62 38.95 36.89 37.46 2,716,157 -1.19(-3.07%)
Aug 08, 2007 38.80 39.64 38.21 38.64 2,365,222 +0.41(+1.06%)
Aug 07, 2007 37.95 38.77 37.09 38.24 1,787,628 +0.16(+0.42%)
Aug 06, 2007 38.76 39.07 37.16 38.08 1,828,222 -0.08(-0.20%)
Aug 03, 2007 38.29 40.07 38.06 38.15 1,785,392 -1.92(-4.78%)
Aug 02, 2007 40.12 40.63 39.84 40.07 1,421,841 -0.02(-0.06%)
Aug 01, 2007 40.50 40.77 38.96 40.09 2,055,996 -0.16(-0.40%)
Jul 31, 2007 41.73 41.75 40.16 40.25 1,643,265 -0.71(-1.74%)
Jul 30, 2007 39.95 41.21 39.84 40.96 1,675,762 +1.26(+3.18%)
Jul 27, 2007 39.84 41.30 39.49 39.70 2,397,278 -0.63(-1.56%)
Jul 26, 2007 42.14 42.31 39.88 40.33 3,832,722 -2.44(-5.70%)
Jul 25, 2007 43.83 43.84 41.71 42.76 2,434,363 -0.61(-1.41%)
Jul 24, 2007 43.52 44.44 43.21 43.38 3,901,728 -0.42(-0.96%)
Jul 23, 2007 43.98 43.98 42.76 43.80 2,157,106 -0.12(-0.28%)
Jul 20, 2007 43.19 44.73 43.19 43.92 1,946,956 +0.09(+0.21%)
Jul 19, 2007 45.34 46.16 43.52 43.83 4,808,914 -2.92(-6.24%)
Jul 18, 2007 47.92 48.10 46.43 46.75 2,129,827 -1.48(-3.07%)
Jul 17, 2007 47.78 48.34 47.55 48.23 1,042,139 +0.34(+0.72%)
Jul 16, 2007 48.11 48.40 47.54 47.88 989,663 -0.18(-0.38%)
Jul 13, 2007 48.40 48.53 47.42 48.07 987,575 -0.34(-0.70%)
Jul 12, 2007 47.31 48.53 47.23 48.40 1,557,330 +1.76(+3.78%)
Jul 11, 2007 46.04 47.61 46.01 46.64 1,707,045 +1.08(+2.37%)
Jul 10, 2007 46.35 46.55 45.35 45.56 1,262,091 -0.64(-1.39%)
Jul 09, 2007 44.97 46.33 45.39 46.20 1,532,399 +1.38(+3.08%)
Jul 06, 2007 44.20 44.96 44.01 44.83 775,989 +0.53(+1.19%)
Jul 05, 2007 44.05 44.81 43.79 44.30 1,235,578 +0.57(+1.31%)
Jul 03, 2007 44.43 44.43 43.62 43.72 432,047 -0.34(-0.78%)
Jul 02, 2007 43.45 44.07 43.28 44.07 1,639,432 +0.97(+2.24%)
Jun 29, 2007 42.96 43.70 42.68 43.10 1,291,444 +0.21(+0.48%)
Jun 28, 2007 42.52 43.48 42.52 42.90 825,464 +0.34(+0.81%)
Jun 27, 2007 43.06 43.06 40.61 42.55 2,342,717 -0.29(-0.68%)
Jun 26, 2007 43.45 43.94 42.79 42.84 1,808,335 -0.84(-1.93%)
Jun 25, 2007 44.55 44.72 43.36 43.68 1,291,705 -0.04(-0.09%)
Jun 22, 2007 44.43 44.43 43.40 43.72 1,127,762 -0.70(-1.59%)
Jun 21, 2007 44.46 44.63 43.55 44.43 1,432,806 +0.02(+0.03%)
Jun 20, 2007 44.79 45.38 44.18 44.41 1,047,879 -0.38(-0.84%)
Jun 19, 2007 44.95 45.03 44.40 44.79 812,667 -0.30(-0.66%)
Jun 18, 2007 45.91 45.94 44.93 45.09 1,060,409 -0.28(-0.61%)
Jun 15, 2007 45.47 45.91 45.21 45.36 767,896 +0.33(+0.73%)
Jun 14, 2007 43.77 45.35 43.74 45.03 1,575,473 +1.39(+3.18%)
Jun 13, 2007 43.12 44.07 42.82 43.65 1,731,193 +0.65(+1.51%)
Jun 12, 2007 44.05 44.32 42.83 42.99 1,737,850 -1.33(-2.99%)
Jun 11, 2007 44.14 44.62 43.72 44.32 1,888,821 -0.51(-1.14%)
Jun 08, 2007 44.60 45.14 43.98 44.83 2,282,226 +0.21(+0.46%)
Jun 07, 2007 46.71 46.84 44.19 44.63 2,241,513 -2.08(-4.46%)
Jun 06, 2007 47.35 47.38 46.20 46.71 1,365,975 -0.64(-1.34%)
Jun 05, 2007 47.24 47.68 46.94 47.35 1,024,005 -0.18(-0.39%)
Jun 04, 2007 47.89 48.16 47.42 47.53 767,374 -0.28(-0.58%)
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.