Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.28 25.36 24.13 24.81 3,546,132 +0.66(+2.73%)
Aug 30, 2007 24.19 24.64 23.92 24.15 2,707,398 -0.51(-2.06%)
Aug 29, 2007 23.95 24.72 23.63 24.66 3,688,104 +0.76(+3.20%)
Aug 28, 2007 24.81 24.85 23.84 23.90 4,832,092 -1.17(-4.66%)
Aug 27, 2007 26.15 26.54 25.06 25.07 3,365,646 -1.18(-4.48%)
Aug 24, 2007 25.97 27.00 25.64 26.24 3,076,915 -0.08(-0.30%)
Aug 23, 2007 26.08 27.50 25.67 26.32 4,754,838 +0.56(+2.18%)
Aug 22, 2007 25.99 26.46 25.50 25.76 4,083,372 -0.05(-0.20%)
Aug 21, 2007 25.59 26.42 25.31 25.81 5,767,335 -0.39(-1.51%)
Aug 20, 2007 26.73 26.82 25.72 26.21 5,792,289 -0.50(-1.87%)
Aug 17, 2007 29.72 29.72 26.39 26.71 9,012,316 -0.47(-1.71%)
Aug 16, 2007 25.52 27.36 24.36 27.17 12,022,019 +0.83(+3.13%)
Aug 15, 2007 27.65 27.82 26.29 26.35 6,329,078 -1.30(-4.70%)
Aug 14, 2007 29.24 29.24 27.61 27.65 5,567,868 -1.25(-4.31%)
Aug 13, 2007 30.91 31.28 28.75 28.89 5,276,469 -2.22(-7.14%)
Aug 10, 2007 30.94 32.03 30.45 31.11 8,145,665 -0.90(-2.82%)
Aug 09, 2007 30.72 32.55 30.42 32.02 12,482,595 +0.39(+1.25%)
Aug 08, 2007 30.28 32.41 30.28 31.62 11,558,774 +1.35(+4.47%)
Aug 07, 2007 28.27 31.31 27.77 30.27 10,057,854 +1.87(+6.58%)
Aug 06, 2007 27.64 28.40 26.14 28.40 7,690,213 +0.90(+3.25%)
Aug 03, 2007 27.65 27.88 27.36 27.50 7,712,455 -0.38(-1.35%)
Aug 02, 2007 26.50 27.98 25.91 27.88 8,372,971 +1.23(+4.61%)
Aug 01, 2007 26.77 26.77 24.34 26.65 9,795,165 -0.25(-0.95%)
Jul 31, 2007 27.30 27.79 26.87 26.91 4,286,875 -0.39(-1.45%)
Jul 30, 2007 27.22 27.53 26.91 27.30 3,090,656 +0.04(+0.13%)
Jul 27, 2007 27.19 28.29 26.97 27.27 4,873,808 -0.30(-1.08%)
Jul 26, 2007 27.50 27.78 26.86 27.57 7,088,907 -0.46(-1.63%)
Jul 25, 2007 28.22 28.64 27.25 28.02 6,364,703 +0.00(+0.00%)
Jul 24, 2007 28.11 28.71 27.29 28.02 8,027,613 -0.34(-1.21%)
Jul 23, 2007 29.21 29.31 28.28 28.37 4,481,603 -0.78(-2.68%)
Jul 20, 2007 29.84 29.93 28.72 29.15 4,061,837 -0.83(-2.78%)
Jul 19, 2007 30.02 30.39 29.84 29.98 3,874,066 +0.02(+0.06%)
Jul 18, 2007 29.90 30.49 29.29 29.96 4,799,390 -0.39(-1.30%)
Jul 17, 2007 30.99 31.04 30.30 30.36 3,403,190 -0.75(-2.40%)
Jul 16, 2007 31.63 31.84 30.77 31.10 3,598,483 -0.84(-2.64%)
Jul 13, 2007 30.97 32.38 30.79 31.95 5,089,604 +1.11(+3.59%)
Jul 12, 2007 30.56 31.00 30.31 30.84 2,777,557 +0.37(+1.21%)
Jul 11, 2007 30.44 31.11 30.24 30.47 3,942,197 -0.12(-0.40%)
Jul 10, 2007 31.78 31.78 30.46 30.59 5,051,774 -1.27(-3.99%)
Jul 09, 2007 32.24 32.86 31.81 31.87 4,353,916 -0.65(-2.00%)
Jul 06, 2007 31.42 32.82 31.39 32.52 5,455,161 +0.92(+2.92%)
Jul 05, 2007 31.07 31.64 31.03 31.59 4,899,261 +0.69(+2.24%)
Jul 03, 2007 31.28 31.66 30.85 30.90 2,643,307 -0.38(-1.21%)
Jul 02, 2007 32.09 31.98 31.03 31.28 6,342,875 -0.81(-2.52%)
Jun 29, 2007 32.60 32.80 31.92 32.09 5,124,583 -0.50(-1.54%)
Jun 28, 2007 32.91 33.14 32.49 32.59 4,416,031 -0.64(-1.93%)
Jun 27, 2007 32.96 33.42 32.35 33.23 6,013,908 +0.27(+0.83%)
Jun 26, 2007 32.91 34.02 32.83 32.96 6,572,307 -1.05(-3.10%)
Jun 25, 2007 34.89 35.01 33.90 34.01 4,003,498 -0.86(-2.47%)
Jun 22, 2007 35.87 35.26 34.64 34.87 3,106,084 -0.49(-1.39%)
Jun 21, 2007 35.95 35.90 35.26 35.36 2,909,305 -0.59(-1.64%)
Jun 20, 2007 36.84 36.85 35.95 35.95 2,111,362 -0.63(-1.73%)
Jun 19, 2007 36.19 36.84 35.99 36.58 2,909,760 +0.43(+1.19%)
Jun 18, 2007 36.65 36.86 36.11 36.15 1,687,950 -0.50(-1.36%)
Jun 15, 2007 37.04 37.40 36.61 36.65 2,528,279 -0.01(-0.02%)
Jun 14, 2007 36.97 37.09 36.54 36.66 2,389,953 -0.24(-0.64%)
Jun 13, 2007 37.52 37.52 36.27 36.90 2,345,515 +0.09(+0.24%)
Jun 12, 2007 37.48 37.48 36.74 36.81 2,870,792 -0.98(-2.60%)
Jun 11, 2007 37.89 38.05 37.16 37.79 2,508,225 -0.09(-0.23%)
Jun 08, 2007 37.29 37.99 36.88 37.88 2,245,936 +0.65(+1.74%)
Jun 07, 2007 38.49 38.53 37.21 37.23 3,107,902 -1.63(-4.20%)
Jun 06, 2007 39.84 39.26 38.65 38.86 1,820,088 -0.53(-1.34%)
Jun 05, 2007 40.09 39.89 39.23 39.39 1,663,536 -0.42(-1.06%)
Jun 04, 2007 39.34 39.94 39.05 39.81 2,386,306 +0.28(+0.71%)
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.