Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.00 33.37 32.92 32.98 809,520 -0.08(-0.24%)
Sep 27, 2007 33.28 33.37 32.91 33.06 654,866 -0.01(-0.04%)
Sep 26, 2007 32.53 33.39 32.53 33.08 928,667 +0.55(+1.68%)
Sep 25, 2007 32.73 32.92 32.44 32.53 1,053,312 -0.42(-1.29%)
Sep 24, 2007 33.47 33.64 32.87 32.96 1,166,368 -0.61(-1.81%)
Sep 21, 2007 33.78 33.97 33.49 33.56 1,334,690 +0.01(+0.04%)
Sep 20, 2007 34.59 34.45 33.55 33.55 1,300,075 -1.04(-3.02%)
Sep 19, 2007 35.29 35.43 34.56 34.59 1,078,419 -0.59(-1.66%)
Sep 18, 2007 33.94 35.30 33.88 35.18 1,496,773 +1.35(+4.00%)
Sep 17, 2007 33.86 34.05 33.79 33.82 1,035,781 -0.11(-0.32%)
Sep 14, 2007 33.66 34.26 33.66 33.93 980,219 +0.05(+0.14%)
Sep 13, 2007 33.88 34.28 33.79 33.88 1,214,206 +0.01(+0.02%)
Sep 12, 2007 34.27 34.28 33.74 33.88 947,535 -0.47(-1.37%)
Sep 11, 2007 34.26 34.81 34.17 34.35 1,084,362 +0.09(+0.26%)
Sep 10, 2007 35.22 35.47 34.20 34.26 1,474,178 -0.94(-2.66%)
Sep 07, 2007 35.64 35.64 34.89 35.20 1,051,975 -0.73(-2.04%)
Sep 06, 2007 35.82 36.11 35.57 35.93 837,598 +0.11(+0.32%)
Sep 05, 2007 36.60 36.60 35.74 35.82 1,280,613 -1.05(-2.85%)
Sep 04, 2007 36.95 36.96 36.50 36.87 712,360 +0.01(+0.04%)
Aug 31, 2007 36.68 37.12 36.64 36.85 1,152,404 +0.46(+1.26%)
Aug 30, 2007 36.39 36.68 36.04 36.40 1,009,634 +0.01(+0.02%)
Aug 29, 2007 35.78 36.39 35.65 36.39 980,070 +0.83(+2.33%)
Aug 28, 2007 36.31 36.52 35.56 35.56 1,106,646 -0.77(-2.13%)
Aug 27, 2007 36.54 36.61 36.17 36.33 864,340 -0.19(-0.52%)
Aug 24, 2007 36.10 36.52 36.05 36.52 613,119 +0.46(+1.27%)
Aug 23, 2007 36.75 36.99 35.88 36.07 802,686 -0.69(-1.87%)
Aug 22, 2007 36.09 36.79 36.09 36.75 835,518 +0.81(+2.27%)
Aug 21, 2007 35.98 36.18 35.48 35.94 823,782 -0.05(-0.13%)
Aug 20, 2007 36.09 36.64 35.81 35.98 1,114,817 +0.03(+0.09%)
Aug 17, 2007 36.01 37.08 35.59 35.95 1,891,356 +0.38(+1.06%)
Aug 16, 2007 34.86 35.68 34.50 35.57 2,321,001 +0.57(+1.63%)
Aug 15, 2007 35.49 36.21 35.00 35.00 1,524,703 -0.46(-1.29%)
Aug 14, 2007 37.02 37.19 35.43 35.46 2,049,873 -1.76(-4.74%)
Aug 13, 2007 36.30 37.47 36.48 37.22 1,589,030 +0.92(+2.54%)
Aug 10, 2007 36.05 36.55 35.68 36.30 2,272,718 -0.03(-0.07%)
Aug 09, 2007 37.64 37.32 36.33 36.33 2,603,865 -1.31(-3.49%)
Aug 08, 2007 38.36 38.84 37.18 37.64 2,513,127 -0.60(-1.57%)
Aug 07, 2007 37.48 38.57 37.43 38.24 2,254,247 +0.70(+1.86%)
Aug 06, 2007 36.75 37.59 36.39 37.54 1,800,665 +0.71(+1.94%)
Aug 03, 2007 37.23 37.55 36.81 36.83 2,104,693 -0.72(-1.92%)
Aug 02, 2007 37.32 37.75 36.99 37.55 2,475,184 +0.33(+0.89%)
Aug 01, 2007 36.64 37.42 36.52 37.22 1,846,193 +0.62(+1.69%)
Jul 31, 2007 36.75 37.44 36.54 36.60 2,034,007 +0.05(+0.15%)
Jul 30, 2007 35.88 36.74 35.71 36.54 1,590,252 +0.68(+1.90%)
Jul 27, 2007 35.89 36.48 35.36 35.86 2,682,009 +0.08(+0.23%)
Jul 26, 2007 36.05 36.14 35.30 35.78 2,741,583 +0.42(+1.20%)
Jul 25, 2007 35.32 35.71 35.04 35.36 1,302,010 +0.03(+0.10%)
Jul 24, 2007 35.95 36.07 35.26 35.33 932,667 -0.73(-2.02%)
Jul 23, 2007 36.47 36.62 35.97 36.05 819,771 -0.31(-0.85%)
Jul 20, 2007 36.99 37.14 36.22 36.36 1,171,717 -0.48(-1.32%)
Jul 19, 2007 37.32 37.48 36.82 36.85 743,843 -0.33(-0.89%)
Jul 18, 2007 37.10 37.37 36.84 37.18 699,286 +0.07(+0.20%)
Jul 17, 2007 37.15 37.32 36.96 37.10 993,738 -0.11(-0.31%)
Jul 16, 2007 37.36 37.49 37.08 37.22 843,095 -0.22(-0.59%)
Jul 13, 2007 37.43 37.49 37.20 37.44 551,911 +0.02(+0.05%)
Jul 12, 2007 37.01 37.42 36.93 37.42 1,114,669 +0.49(+1.33%)
Jul 11, 2007 36.40 36.94 36.38 36.93 997,006 +0.50(+1.37%)
Jul 10, 2007 36.66 36.75 36.38 36.43 1,195,933 -0.28(-0.75%)
Jul 09, 2007 36.27 36.73 36.21 36.70 1,306,018 +0.18(+0.48%)
Jul 06, 2007 36.56 36.68 36.26 36.53 878,899 -0.05(-0.15%)
Jul 05, 2007 36.61 36.79 36.41 36.58 797,189 -0.05(-0.15%)
Jul 03, 2007 36.35 36.77 36.35 36.64 284,349 +0.29(+0.80%)
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.