Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 35.73 36.08 35.67 35.99 9,009,677 +0.43(+1.20%)
Aug 30, 2007 35.18 35.73 35.10 35.57 7,432,115 +0.22(+0.62%)
Aug 29, 2007 35.23 35.38 34.92 35.35 9,450,871 +0.14(+0.39%)
Aug 28, 2007 35.32 35.46 35.04 35.21 8,759,204 -0.18(-0.51%)
Aug 27, 2007 35.41 35.54 35.34 35.39 4,946,351 -0.14(-0.39%)
Aug 24, 2007 35.10 35.53 34.83 35.53 8,921,884 +0.46(+1.32%)
Aug 23, 2007 35.13 35.15 34.86 35.06 4,393,942 +0.08(+0.23%)
Aug 22, 2007 35.01 35.05 34.53 34.98 7,481,827 +0.29(+0.83%)
Aug 21, 2007 34.83 34.91 34.39 34.69 7,672,708 -0.22(-0.63%)
Aug 20, 2007 35.01 35.15 34.46 34.91 7,742,178 -0.11(-0.32%)
Aug 17, 2007 34.85 35.18 34.44 35.03 10,878,500 +0.61(+1.79%)
Aug 16, 2007 34.63 34.61 33.69 34.41 14,170,492 -0.22(-0.63%)
Aug 15, 2007 34.80 35.17 34.46 34.63 7,926,128 -0.16(-0.47%)
Aug 14, 2007 35.81 35.81 34.65 34.79 8,570,314 -0.94(-2.62%)
Aug 13, 2007 35.59 35.90 35.33 35.73 6,210,504 -0.14(-0.40%)
Aug 10, 2007 36.63 36.78 35.65 35.87 12,811,588 -0.43(-1.19%)
Aug 09, 2007 36.54 37.04 36.12 36.31 13,562,130 -0.35(-0.94%)
Aug 08, 2007 35.64 36.67 35.52 36.65 10,713,896 +1.18(+3.33%)
Aug 07, 2007 35.05 35.98 35.03 35.47 11,965,963 +0.19(+0.53%)
Aug 06, 2007 34.06 35.32 33.97 35.28 11,790,676 +1.08(+3.16%)
Aug 03, 2007 34.47 34.55 34.11 34.20 8,900,611 -0.06(-0.18%)
Aug 02, 2007 34.04 34.47 33.94 34.27 8,147,338 +0.25(+0.74%)
Aug 01, 2007 33.64 34.35 33.60 34.02 9,952,489 +0.07(+0.20%)
Jul 31, 2007 34.64 34.68 33.87 33.95 13,181,424 -0.43(-1.24%)
Jul 30, 2007 34.48 34.56 34.05 34.37 9,317,970 -0.16(-0.45%)
Jul 27, 2007 35.45 35.52 34.53 34.53 10,123,627 -1.05(-2.96%)
Jul 26, 2007 36.34 36.52 35.42 35.59 13,328,817 -1.09(-2.98%)
Jul 25, 2007 35.77 36.87 35.77 36.68 11,656,002 +0.80(+2.22%)
Jul 24, 2007 36.47 36.99 35.87 35.88 17,380,892 +0.00(+0.00%)
Jul 23, 2007 35.41 35.94 35.33 35.88 9,381,713 +0.72(+2.03%)
Jul 20, 2007 35.00 35.49 35.00 35.17 10,926,938 -0.22(-0.62%)
Jul 19, 2007 35.28 35.45 35.03 35.38 7,489,883 +0.21(+0.59%)
Jul 18, 2007 35.27 35.30 35.00 35.18 8,633,058 -0.22(-0.62%)
Jul 17, 2007 35.56 35.65 35.27 35.40 6,844,636 -0.31(-0.86%)
Jul 16, 2007 35.55 35.97 35.55 35.70 5,741,107 -0.02(-0.05%)
Jul 13, 2007 35.84 35.87 35.48 35.72 4,611,174 +0.08(+0.23%)
Jul 12, 2007 35.02 35.72 34.92 35.64 6,840,111 +0.65(+1.85%)
Jul 11, 2007 34.70 35.03 34.61 35.00 5,584,960 +0.20(+0.58%)
Jul 10, 2007 34.96 35.18 34.78 34.79 6,695,197 -0.38(-1.07%)
Jul 09, 2007 35.64 35.70 35.14 35.17 8,419,424 -0.38(-1.06%)
Jul 06, 2007 35.56 35.62 35.27 35.55 5,277,287 +0.05(+0.14%)
Jul 05, 2007 35.66 35.75 35.40 35.50 4,263,142 -0.14(-0.40%)
Jul 03, 2007 35.76 35.77 35.49 35.64 2,383,117 +0.04(+0.11%)
Jul 02, 2007 35.30 35.60 35.21 35.60 5,753,615 +0.53(+1.52%)
Jun 29, 2007 35.26 35.40 34.85 35.07 7,027,106 -0.19(-0.53%)
Jun 28, 2007 35.38 35.59 35.21 35.26 5,444,062 -0.09(-0.25%)
Jun 27, 2007 34.78 35.40 34.77 35.35 8,125,189 +0.28(+0.81%)
Jun 26, 2007 34.82 35.20 34.76 35.06 7,947,600 +0.24(+0.70%)
Jun 25, 2007 35.30 35.37 34.71 34.82 9,450,546 -0.20(-0.57%)
Jun 22, 2007 35.56 35.63 34.88 35.02 9,088,807 -0.63(-1.78%)
Jun 21, 2007 35.63 35.74 35.21 35.65 6,543,806 +0.03(+0.07%)
Jun 20, 2007 36.14 36.36 35.58 35.63 7,849,569 -0.62(-1.70%)
Jun 19, 2007 36.09 36.34 36.02 36.24 6,565,659 +0.21(+0.59%)
Jun 18, 2007 36.23 36.40 35.91 36.03 4,852,185 -0.19(-0.54%)
Jun 15, 2007 36.40 36.57 36.09 36.23 7,869,804 +0.21(+0.59%)
Jun 14, 2007 35.81 36.26 35.65 36.01 7,696,130 +0.28(+0.77%)
Jun 13, 2007 35.74 35.97 35.38 35.74 9,089,344 +0.10(+0.28%)
Jun 12, 2007 35.70 35.95 35.52 35.64 6,895,639 -0.33(-0.92%)
Jun 11, 2007 35.82 36.20 35.64 35.97 7,869,570 +0.18(+0.51%)
Jun 08, 2007 35.65 35.87 35.40 35.79 11,145,225 +0.06(+0.16%)
Jun 07, 2007 36.46 36.50 35.59 35.73 19,389,894 -0.85(-2.33%)
Jun 06, 2007 37.28 37.15 36.50 36.58 9,441,512 -0.45(-1.20%)
Jun 05, 2007 37.14 37.16 36.86 37.03 8,410,420 -0.10(-0.27%)
Jun 04, 2007 36.99 37.17 36.87 37.13 7,765,441 +0.14(+0.37%)
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.