Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.41 40.41 39.93 40.34 2,047,162 -0.20(-0.51%)
Sep 27, 2007 40.75 40.90 40.44 40.54 1,753,825 -0.22(-0.54%)
Sep 26, 2007 40.17 40.84 40.01 40.76 1,956,288 +0.54(+1.35%)
Sep 25, 2007 40.18 40.40 39.88 40.22 2,050,186 -0.14(-0.34%)
Sep 24, 2007 40.36 40.74 40.17 40.36 1,611,087 -0.05(-0.11%)
Sep 21, 2007 40.51 40.73 40.26 40.40 1,579,334 +0.14(+0.34%)
Sep 20, 2007 40.28 40.42 40.15 40.26 1,581,149 -0.01(-0.03%)
Sep 19, 2007 40.36 40.51 40.10 40.28 2,246,601 -0.17(-0.42%)
Sep 18, 2007 40.09 40.46 39.95 40.45 1,215,381 +0.40(+1.01%)
Sep 17, 2007 39.63 40.28 39.46 40.05 1,353,888 +0.03(+0.08%)
Sep 14, 2007 39.94 40.14 39.70 40.01 1,604,132 +0.07(+0.18%)
Sep 13, 2007 40.14 40.31 39.90 39.94 1,328,788 -0.03(-0.07%)
Sep 12, 2007 39.95 40.20 39.78 39.97 1,351,620 -0.05(-0.12%)
Sep 11, 2007 39.81 40.05 39.73 40.01 1,283,426 +0.20(+0.50%)
Sep 10, 2007 39.32 40.05 39.31 39.81 2,253,708 +0.54(+1.38%)
Sep 07, 2007 38.99 39.58 38.97 39.27 1,907,146 -0.01(-0.02%)
Sep 06, 2007 39.29 39.63 39.16 39.28 1,497,230 -0.01(-0.03%)
Sep 05, 2007 39.52 39.65 39.09 39.29 3,083,671 -0.61(-1.52%)
Sep 04, 2007 39.55 40.01 39.32 39.90 1,667,033 +0.35(+0.89%)
Aug 31, 2007 39.48 39.75 39.24 39.55 1,980,330 +0.21(+0.54%)
Aug 30, 2007 39.71 39.63 39.22 39.34 1,871,764 -0.38(-0.95%)
Aug 29, 2007 39.50 39.89 39.29 39.71 1,716,477 +0.28(+0.72%)
Aug 28, 2007 40.01 40.21 39.40 39.43 1,681,700 -0.70(-1.75%)
Aug 27, 2007 40.28 40.54 39.57 40.13 1,408,836 -0.44(-1.08%)
Aug 24, 2007 40.05 40.61 40.01 40.57 1,443,855 +0.24(+0.59%)
Aug 23, 2007 39.73 40.38 39.77 40.33 2,003,313 +0.60(+1.50%)
Aug 22, 2007 39.41 39.81 39.28 39.73 1,761,083 +0.60(+1.54%)
Aug 21, 2007 39.56 39.56 38.90 39.13 2,577,286 -0.29(-0.74%)
Aug 20, 2007 39.08 39.88 38.99 39.42 2,552,338 +0.25(+0.64%)
Aug 17, 2007 39.35 39.49 38.76 39.17 2,480,213 +0.25(+0.65%)
Aug 16, 2007 37.80 39.02 37.78 38.92 2,964,325 +0.81(+2.13%)
Aug 15, 2007 38.89 39.42 37.98 38.11 2,199,763 -0.93(-2.37%)
Aug 14, 2007 39.19 39.42 38.82 39.03 2,108,108 -0.24(-0.62%)
Aug 13, 2007 39.26 39.35 38.56 39.28 3,015,327 -0.13(-0.34%)
Aug 10, 2007 38.69 39.52 38.19 39.41 3,968,220 +0.46(+1.17%)
Aug 09, 2007 39.21 39.89 38.82 38.95 3,975,875 -0.54(-1.36%)
Aug 08, 2007 39.48 39.85 39.15 39.49 3,645,246 +0.32(+0.81%)
Aug 07, 2007 38.82 39.38 38.31 39.17 4,350,845 +0.18(+0.46%)
Aug 06, 2007 38.16 38.99 37.77 38.99 5,824,582 +1.03(+2.72%)
Aug 03, 2007 37.72 38.06 37.56 37.96 5,546,171 +0.17(+0.45%)
Aug 02, 2007 39.15 39.15 37.37 37.79 8,526,442 -2.97(-7.29%)
Aug 01, 2007 39.72 40.85 39.72 40.76 2,343,070 +0.77(+1.94%)
Jul 31, 2007 40.87 40.84 39.97 39.99 3,268,740 -0.89(-2.17%)
Jul 30, 2007 41.01 41.03 40.55 40.87 2,608,924 -0.14(-0.34%)
Jul 27, 2007 41.64 41.88 41.01 41.01 2,252,805 -0.76(-1.82%)
Jul 26, 2007 42.63 42.66 41.45 41.77 2,937,541 -0.95(-2.21%)
Jul 25, 2007 43.22 43.31 42.47 42.72 2,081,637 -0.54(-1.24%)
Jul 24, 2007 42.56 43.44 42.56 43.25 3,373,446 +0.35(+0.82%)
Jul 23, 2007 42.59 43.13 42.43 42.90 2,503,952 +0.64(+1.52%)
Jul 20, 2007 41.41 42.48 41.41 42.26 4,615,452 +0.85(+2.04%)
Jul 19, 2007 41.66 41.79 41.30 41.41 1,344,060 +0.07(+0.16%)
Jul 18, 2007 41.42 41.47 41.00 41.35 1,622,125 -0.17(-0.40%)
Jul 17, 2007 41.78 41.86 41.47 41.51 1,558,317 -0.16(-0.38%)
Jul 16, 2007 41.37 41.86 41.37 41.67 1,780,134 +0.04(+0.10%)
Jul 13, 2007 41.73 41.73 41.55 41.63 1,432,061 -0.07(-0.16%)
Jul 12, 2007 41.72 41.78 41.57 41.70 2,436,363 +0.03(+0.08%)
Jul 11, 2007 41.32 41.72 41.13 41.67 2,361,819 +0.32(+0.78%)
Jul 10, 2007 41.67 41.67 41.18 41.34 2,873,194 -0.07(-0.16%)
Jul 09, 2007 41.27 41.41 41.20 41.41 1,151,425 +0.16(+0.38%)
Jul 06, 2007 41.30 41.47 41.00 41.25 1,035,148 -0.05(-0.11%)
Jul 05, 2007 41.14 41.55 41.02 41.30 1,281,461 +0.24(+0.58%)
Jul 03, 2007 41.13 41.13 41.00 41.06 658,497 -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.