Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.03 40.18 39.79 39.93 1,049,215 -0.33(-0.82%)
Sep 27, 2007 39.59 40.26 39.59 40.26 1,081,722 +0.74(+1.86%)
Sep 26, 2007 38.96 39.64 38.96 39.52 1,220,026 +0.50(+1.28%)
Sep 25, 2007 38.14 39.13 38.14 39.02 1,524,295 +0.22(+0.57%)
Sep 24, 2007 38.98 39.46 38.73 38.80 1,252,060 -0.35(-0.89%)
Sep 21, 2007 38.87 39.52 38.39 39.15 2,320,544 +0.76(+1.98%)
Sep 20, 2007 38.38 38.49 38.07 38.39 1,565,076 +0.01(+0.02%)
Sep 19, 2007 37.22 38.53 37.19 38.38 2,497,484 +1.31(+3.54%)
Sep 18, 2007 36.03 37.10 36.05 37.07 1,366,250 +1.04(+2.89%)
Sep 17, 2007 35.89 36.44 35.87 36.03 833,603 -0.13(-0.35%)
Sep 14, 2007 35.88 36.25 35.44 36.16 979,000 +0.19(+0.52%)
Sep 13, 2007 35.95 36.38 35.95 35.97 1,479,729 +0.02(+0.05%)
Sep 12, 2007 35.39 36.12 35.24 35.95 1,535,051 +0.82(+2.34%)
Sep 11, 2007 34.68 35.16 34.56 35.13 854,408 +0.65(+1.89%)
Sep 10, 2007 34.68 34.85 34.15 34.48 790,221 -0.07(-0.20%)
Sep 07, 2007 34.82 35.10 34.47 34.55 981,718 -0.69(-1.94%)
Sep 06, 2007 35.21 35.27 34.94 35.23 736,909 +0.03(+0.07%)
Sep 05, 2007 34.81 35.22 34.75 35.21 1,445,449 +0.19(+0.53%)
Sep 04, 2007 35.05 35.24 34.89 35.02 1,193,193 -0.22(-0.62%)
Aug 31, 2007 35.31 35.82 35.07 35.24 1,120,968 +0.19(+0.53%)
Aug 30, 2007 34.85 35.38 34.78 35.06 1,386,936 +0.00(+0.00%)
Aug 29, 2007 34.35 35.08 34.26 35.06 1,211,633 +0.85(+2.47%)
Aug 28, 2007 34.56 34.83 34.18 34.21 1,427,245 -0.57(-1.63%)
Aug 27, 2007 34.89 35.16 34.75 34.78 983,822 -0.23(-0.65%)
Aug 24, 2007 34.75 35.01 34.57 35.01 961,859 +0.36(+1.03%)
Aug 23, 2007 34.74 34.91 34.30 34.65 1,434,456 -0.05(-0.15%)
Aug 22, 2007 34.43 35.23 34.41 34.70 2,495,492 +0.36(+1.06%)
Aug 21, 2007 34.41 34.92 34.01 34.34 1,482,212 -0.34(-0.98%)
Aug 20, 2007 34.47 35.01 34.24 34.68 1,422,753 +0.21(+0.61%)
Aug 17, 2007 36.25 36.25 34.17 34.46 1,539,779 +0.33(+0.97%)
Aug 16, 2007 33.85 34.35 33.00 34.13 2,887,470 +0.16(+0.47%)
Aug 15, 2007 34.65 34.83 33.95 33.97 1,287,427 -0.84(-2.41%)
Aug 14, 2007 35.67 35.90 34.81 34.81 1,423,817 -0.72(-2.02%)
Aug 13, 2007 35.62 35.85 34.94 35.53 1,946,770 +0.08(+0.24%)
Aug 10, 2007 35.58 36.21 34.80 35.45 2,036,253 -0.45(-1.25%)
Aug 09, 2007 36.17 36.62 35.74 35.89 2,313,333 -0.64(-1.76%)
Aug 08, 2007 36.81 36.87 36.06 36.54 2,045,237 +0.46(+1.27%)
Aug 07, 2007 35.80 36.40 35.45 36.08 1,967,811 +0.02(+0.05%)
Aug 06, 2007 35.75 36.07 35.25 36.06 1,648,531 +0.25(+0.68%)
Aug 03, 2007 36.01 36.16 35.78 35.82 1,383,153 -0.30(-0.84%)
Aug 02, 2007 36.17 36.48 35.90 36.12 1,304,427 -0.08(-0.23%)
Aug 01, 2007 35.70 36.32 35.39 36.21 2,083,418 +0.58(+1.64%)
Jul 31, 2007 36.22 36.38 35.53 35.62 2,570,664 -0.39(-1.08%)
Jul 30, 2007 35.47 36.14 34.99 36.01 2,262,544 +0.63(+1.79%)
Jul 27, 2007 35.55 36.00 35.17 35.38 2,917,582 -0.54(-1.51%)
Jul 26, 2007 36.38 36.59 35.60 35.92 3,063,148 -0.76(-2.08%)
Jul 25, 2007 36.96 37.09 36.40 36.68 2,613,027 -0.28(-0.76%)
Jul 24, 2007 37.21 37.85 36.80 36.96 2,322,435 -0.25(-0.68%)
Jul 23, 2007 37.22 37.65 37.06 37.21 2,140,257 +0.25(+0.66%)
Jul 20, 2007 36.90 37.13 36.53 36.97 1,751,400 +0.04(+0.11%)
Jul 19, 2007 36.95 37.05 36.66 36.93 1,376,534 -0.01(-0.02%)
Jul 18, 2007 36.66 37.00 36.66 36.93 1,228,160 +0.05(+0.14%)
Jul 17, 2007 36.95 37.21 36.82 36.88 1,015,625 -0.12(-0.32%)
Jul 16, 2007 36.97 37.51 36.88 37.00 1,649,949 -0.05(-0.14%)
Jul 13, 2007 36.77 37.14 36.57 37.05 956,042 +0.28(+0.76%)
Jul 12, 2007 36.38 36.77 36.29 36.77 1,475,025 +0.48(+1.33%)
Jul 11, 2007 35.78 36.29 35.60 36.29 1,457,388 +0.59(+1.66%)
Jul 10, 2007 35.96 36.13 35.61 35.70 1,482,024 -0.36(-1.01%)
Jul 09, 2007 35.81 36.21 35.76 36.06 1,198,512 +0.04(+0.12%)
Jul 06, 2007 35.91 36.06 35.74 36.02 1,443,558 +0.11(+0.31%)
Jul 05, 2007 36.31 36.43 35.89 35.91 1,536,718 -0.58(-1.60%)
Jul 03, 2007 36.50 36.61 36.43 36.49 446,945 -0.01(-0.02%)
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.