Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 38.07 38.07 37.62 38.01 2,172,717 -0.19(-0.51%)
Sep 27, 2007 38.40 38.53 38.10 38.20 1,861,389 -0.21(-0.54%)
Sep 26, 2007 37.85 38.48 37.70 38.40 2,076,269 +0.51(+1.35%)
Sep 25, 2007 37.86 38.06 37.58 37.89 2,175,926 -0.13(-0.34%)
Sep 24, 2007 38.02 38.39 37.85 38.02 1,709,897 -0.04(-0.11%)
Sep 21, 2007 38.17 38.37 37.94 38.07 1,676,196 +0.13(+0.34%)
Sep 20, 2007 37.95 38.08 37.83 37.94 1,678,122 -0.01(-0.03%)
Sep 19, 2007 38.03 38.17 37.78 37.95 2,384,388 -0.16(-0.43%)
Sep 18, 2007 37.77 38.12 37.64 38.11 1,289,922 +0.38(+1.01%)
Sep 17, 2007 37.34 37.96 37.18 37.73 1,436,923 +0.03(+0.08%)
Sep 14, 2007 37.63 37.82 37.41 37.70 1,702,515 +0.07(+0.18%)
Sep 13, 2007 37.82 37.98 37.59 37.63 1,410,284 -0.02(-0.07%)
Sep 12, 2007 37.64 37.87 37.48 37.66 1,434,516 -0.04(-0.12%)
Sep 11, 2007 37.51 37.73 37.44 37.70 1,362,140 +0.19(+0.50%)
Sep 10, 2007 37.05 37.73 37.04 37.51 2,391,930 +0.51(+1.38%)
Sep 07, 2007 36.73 37.29 36.72 37.00 2,024,114 -0.01(-0.02%)
Sep 06, 2007 37.02 37.34 36.90 37.01 1,589,057 -0.01(-0.03%)
Sep 05, 2007 37.23 37.36 36.83 37.02 3,272,796 -0.57(-1.52%)
Sep 04, 2007 37.26 37.69 37.05 37.59 1,769,274 +0.33(+0.89%)
Aug 31, 2007 37.20 37.46 36.98 37.26 2,101,785 +0.20(+0.54%)
Aug 30, 2007 37.42 37.34 36.95 37.06 1,986,562 -0.36(-0.95%)
Aug 29, 2007 37.21 37.59 37.02 37.42 1,821,750 +0.27(+0.72%)
Aug 28, 2007 37.70 37.89 37.13 37.15 1,784,840 -0.66(-1.75%)
Aug 27, 2007 37.96 38.20 37.28 37.81 1,495,241 -0.41(-1.08%)
Aug 24, 2007 37.73 38.27 37.70 38.22 1,532,408 +0.22(+0.59%)
Aug 23, 2007 37.44 38.05 37.47 38.00 2,126,178 +0.56(+1.50%)
Aug 22, 2007 37.13 37.51 37.01 37.44 1,869,091 +0.57(+1.54%)
Aug 21, 2007 37.28 37.28 36.65 36.87 2,735,354 -0.27(-0.74%)
Aug 20, 2007 36.82 37.58 36.73 37.15 2,708,875 +0.24(+0.64%)
Aug 17, 2007 37.08 37.21 36.52 36.91 2,632,327 +0.24(+0.65%)
Aug 16, 2007 35.61 36.77 35.60 36.67 3,146,131 +0.77(+2.13%)
Aug 15, 2007 36.65 37.14 35.79 35.91 2,334,676 -0.87(-2.37%)
Aug 14, 2007 36.93 37.14 36.58 36.78 2,237,401 -0.23(-0.62%)
Aug 13, 2007 36.99 37.08 36.34 37.01 3,200,260 -0.12(-0.34%)
Aug 10, 2007 36.45 37.24 35.98 37.13 4,211,595 +0.43(+1.17%)
Aug 09, 2007 36.95 37.59 36.58 36.70 4,219,720 -0.50(-1.36%)
Aug 08, 2007 37.20 37.54 36.89 37.21 3,868,813 +0.30(+0.81%)
Aug 07, 2007 36.58 37.11 36.10 36.91 4,617,687 +0.17(+0.46%)
Aug 06, 2007 35.95 36.74 35.59 36.74 6,181,809 +0.97(+2.72%)
Aug 03, 2007 35.54 35.86 35.39 35.77 5,886,323 +0.16(+0.46%)
Aug 02, 2007 36.89 36.89 35.21 35.61 9,049,377 -2.80(-7.29%)
Aug 01, 2007 37.43 38.49 37.43 38.40 2,486,773 +0.73(+1.93%)
Jul 31, 2007 38.51 38.48 37.66 37.67 3,469,215 -0.84(-2.17%)
Jul 30, 2007 38.64 38.66 38.20 38.51 2,768,932 -0.13(-0.34%)
Jul 27, 2007 39.23 39.46 38.64 38.64 2,390,972 -0.72(-1.82%)
Jul 26, 2007 40.17 40.19 39.06 39.36 3,117,703 -0.89(-2.21%)
Jul 25, 2007 40.72 40.80 40.01 40.25 2,209,306 -0.50(-1.24%)
Jul 24, 2007 40.10 40.93 40.10 40.75 3,580,343 +0.33(+0.82%)
Jul 23, 2007 40.13 40.63 39.97 40.42 2,657,522 +0.60(+1.52%)
Jul 20, 2007 39.02 40.02 39.01 39.82 4,898,523 +0.80(+2.04%)
Jul 19, 2007 39.25 39.38 38.91 39.02 1,426,492 +0.06(+0.16%)
Jul 18, 2007 39.03 39.07 38.63 38.96 1,721,612 -0.16(-0.40%)
Jul 17, 2007 39.36 39.44 39.08 39.11 1,653,890 -0.15(-0.38%)
Jul 16, 2007 38.98 39.44 38.98 39.26 1,889,312 +0.04(+0.10%)
Jul 13, 2007 39.32 39.32 39.15 39.23 1,519,890 -0.06(-0.16%)
Jul 12, 2007 39.31 39.37 39.16 39.29 2,585,788 +0.03(+0.08%)
Jul 11, 2007 38.93 39.31 38.75 39.26 2,506,672 +0.31(+0.78%)
Jul 10, 2007 39.26 39.26 38.80 38.95 3,049,410 -0.06(-0.16%)
Jul 09, 2007 38.88 39.02 38.82 39.01 1,222,043 +0.15(+0.38%)
Jul 06, 2007 38.91 39.07 38.63 38.87 1,098,635 -0.04(-0.11%)
Jul 05, 2007 38.76 39.15 38.65 38.91 1,360,054 +0.22(+0.58%)
Jul 03, 2007 38.75 38.75 38.63 38.68 698,883 -0.07(-0.18%)
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.