Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.59 39.87 39.09 39.16 7,355,725 -0.10(-0.25%)
Aug 30, 2007 39.40 40.14 39.08 39.25 5,481,804 -0.50(-1.25%)
Aug 29, 2007 39.05 39.77 38.85 39.75 4,235,822 +0.98(+2.54%)
Aug 28, 2007 39.47 39.72 38.73 38.77 6,177,283 -0.91(-2.30%)
Aug 27, 2007 38.80 40.08 38.78 39.68 5,883,170 +0.77(+1.97%)
Aug 24, 2007 38.88 39.02 38.70 38.91 6,042,489 -0.05(-0.13%)
Aug 23, 2007 39.19 39.28 38.88 38.96 5,466,031 +0.03(+0.09%)
Aug 22, 2007 38.56 39.01 38.51 38.93 5,725,580 +0.56(+1.45%)
Aug 21, 2007 38.56 38.95 38.31 38.37 4,963,565 -0.56(-1.43%)
Aug 20, 2007 38.37 39.04 38.04 38.93 6,152,475 +0.95(+2.50%)
Aug 17, 2007 38.63 38.87 37.61 37.98 10,467,058 +0.24(+0.63%)
Aug 16, 2007 37.66 38.24 36.88 37.74 15,399,774 -0.42(-1.10%)
Aug 15, 2007 39.46 39.90 38.04 38.16 9,896,489 -1.15(-2.93%)
Aug 14, 2007 39.39 40.16 39.04 39.31 6,370,497 -0.08(-0.21%)
Aug 13, 2007 39.12 39.67 39.05 39.39 5,846,608 +0.33(+0.86%)
Aug 10, 2007 39.27 39.54 37.31 39.06 12,596,801 -0.54(-1.36%)
Aug 09, 2007 39.68 40.29 39.54 39.60 8,404,065 -0.68(-1.68%)
Aug 08, 2007 41.47 41.47 39.58 40.27 8,583,352 -0.78(-1.90%)
Aug 07, 2007 40.83 41.31 39.50 41.05 7,621,363 -0.06(-0.14%)
Aug 06, 2007 41.09 41.12 40.14 41.11 7,800,193 +0.24(+0.60%)
Aug 03, 2007 41.14 41.20 40.77 40.87 7,177,503 -0.31(-0.76%)
Aug 02, 2007 40.03 41.40 39.89 41.18 9,095,274 +1.33(+3.32%)
Aug 01, 2007 39.71 40.22 39.41 39.85 13,082,364 -0.25(-0.63%)
Jul 31, 2007 41.54 41.67 40.06 40.11 10,256,867 -1.35(-3.25%)
Jul 30, 2007 41.14 41.65 40.75 41.45 7,514,981 +0.58(+1.42%)
Jul 27, 2007 41.36 41.68 40.87 40.87 9,269,817 -0.56(-1.36%)
Jul 26, 2007 42.18 42.19 40.77 41.44 13,286,756 -1.02(-2.40%)
Jul 25, 2007 42.78 43.06 42.32 42.46 10,007,101 +0.14(+0.33%)
Jul 24, 2007 42.55 42.86 42.25 42.32 7,662,619 -0.54(-1.25%)
Jul 23, 2007 42.82 43.01 42.68 42.85 5,835,280 +0.34(+0.80%)
Jul 20, 2007 42.16 43.06 42.13 42.51 11,669,559 -0.01(-0.03%)
Jul 19, 2007 43.03 43.17 41.67 42.53 10,836,312 +0.31(+0.73%)
Jul 18, 2007 42.32 42.50 41.96 42.22 6,872,184 -0.21(-0.49%)
Jul 17, 2007 42.50 42.69 42.26 42.43 7,966,742 +0.17(+0.40%)
Jul 16, 2007 42.08 42.62 42.05 42.26 7,565,798 +0.32(+0.76%)
Jul 13, 2007 42.04 42.27 41.70 41.94 6,896,016 -0.21(-0.50%)
Jul 12, 2007 41.11 42.18 40.96 42.15 10,084,628 +1.19(+2.89%)
Jul 11, 2007 40.43 41.13 40.31 40.96 7,220,070 +0.64(+1.59%)
Jul 10, 2007 40.49 40.79 40.31 40.32 5,553,401 -0.50(-1.21%)
Jul 09, 2007 41.29 41.30 40.80 40.82 4,348,659 -0.38(-0.93%)
Jul 06, 2007 40.87 41.30 40.77 41.20 4,518,019 +0.50(+1.23%)
Jul 05, 2007 39.78 40.86 39.78 40.70 7,146,464 +0.81(+2.03%)
Jul 03, 2007 39.97 40.16 39.73 39.89 2,558,644 +0.08(+0.21%)
Jul 02, 2007 39.54 40.10 39.48 39.81 6,156,522 +0.56(+1.42%)
Jun 29, 2007 39.41 39.62 39.05 39.25 5,623,087 -0.07(-0.18%)
Jun 28, 2007 39.27 39.96 39.09 39.32 5,700,582 +0.05(+0.12%)
Jun 27, 2007 38.92 39.31 38.70 39.27 6,878,080 +0.21(+0.54%)
Jun 26, 2007 38.98 39.35 38.83 39.06 9,545,563 +0.23(+0.59%)
Jun 25, 2007 38.93 39.28 38.59 38.83 5,115,901 +0.00(+0.00%)
Jun 22, 2007 39.18 39.23 38.74 38.83 8,942,420 -0.49(-1.24%)
Jun 21, 2007 39.44 39.63 38.79 39.32 7,234,237 -0.12(-0.30%)
Jun 20, 2007 40.42 40.59 39.37 39.44 7,429,288 -0.92(-2.28%)
Jun 19, 2007 40.17 40.64 40.11 40.36 4,664,295 +0.04(+0.10%)
Jun 18, 2007 41.31 41.31 40.24 40.31 6,225,465 -0.74(-1.80%)
Jun 15, 2007 40.89 41.24 40.61 41.05 10,455,695 +0.44(+1.08%)
Jun 14, 2007 40.20 40.77 40.10 40.61 6,286,122 +0.48(+1.20%)
Jun 13, 2007 39.76 40.20 39.59 40.13 7,699,879 +0.63(+1.61%)
Jun 12, 2007 39.75 39.85 39.34 39.50 6,219,298 -0.26(-0.67%)
Jun 11, 2007 39.92 40.03 39.69 39.76 6,563,844 -0.25(-0.63%)
Jun 08, 2007 39.32 40.04 39.19 40.01 5,811,983 +0.68(+1.74%)
Jun 07, 2007 39.99 40.08 39.33 39.33 8,527,995 -0.66(-1.64%)
Jun 06, 2007 40.57 40.51 39.74 39.99 7,888,530 -0.59(-1.44%)
Jun 05, 2007 40.76 40.90 40.42 40.57 7,942,681 -0.31(-0.75%)
Jun 04, 2007 40.80 41.13 40.64 40.88 6,835,191 -0.13(-0.31%)
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.