Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 41.14 41.41 40.63 41.40 142,555 +0.34(+0.83%)
Aug 30, 2007 41.49 41.50 40.50 41.06 188,686 -0.43(-1.04%)
Aug 29, 2007 39.80 41.49 39.80 41.49 305,903 +1.70(+4.27%)
Aug 28, 2007 40.49 40.62 39.59 39.79 316,009 -1.15(-2.81%)
Aug 27, 2007 41.02 41.44 40.60 40.94 270,983 -0.09(-0.22%)
Aug 24, 2007 41.40 41.50 40.43 41.03 158,376 -0.32(-0.77%)
Aug 23, 2007 41.46 41.56 40.16 41.35 279,235 +0.35(+0.85%)
Aug 22, 2007 41.01 41.50 40.75 41.00 340,556 +0.12(+0.29%)
Aug 21, 2007 40.99 41.19 40.16 40.88 319,786 -0.15(-0.37%)
Aug 20, 2007 40.46 41.80 39.33 41.03 493,218 +1.13(+2.83%)
Aug 17, 2007 40.04 40.24 37.51 39.90 1,055,128 +0.46(+1.17%)
Aug 16, 2007 38.55 39.87 32.83 39.44 722,999 -0.02(-0.05%)
Aug 15, 2007 41.00 41.75 38.44 39.46 287,631 -2.04(-4.92%)
Aug 14, 2007 42.74 42.99 41.15 41.50 467,255 -0.70(-1.66%)
Aug 13, 2007 42.94 43.90 42.20 42.20 395,408 -0.70(-1.63%)
Aug 10, 2007 42.00 43.32 40.11 42.90 534,883 +0.66(+1.56%)
Aug 09, 2007 42.16 44.49 41.03 42.24 912,454 -0.99(-2.29%)
Aug 08, 2007 41.48 44.75 41.25 43.23 1,044,693 +2.01(+4.88%)
Aug 07, 2007 40.10 41.70 40.10 41.22 445,001 +1.37(+3.44%)
Aug 06, 2007 38.60 40.23 38.25 39.85 225,871 +0.00(+0.00%)
Aug 03, 2007 38.60 40.23 38.25 39.85 225,871 +0.96(+2.47%)
Aug 02, 2007 38.65 39.86 38.62 38.89 292,501 +0.24(+0.62%)
Aug 01, 2007 38.61 38.84 37.30 38.65 627,558 +0.04(+0.10%)
Jul 31, 2007 38.57 38.96 37.60 38.61 382,920 +0.21(+0.55%)
Jul 30, 2007 38.45 39.16 38.15 38.40 189,488 +0.27(+0.71%)
Jul 27, 2007 37.84 39.63 37.69 38.13 291,912 -0.06(-0.16%)
Jul 26, 2007 39.00 39.66 37.83 38.19 221,257 -1.49(-3.76%)
Jul 25, 2007 39.70 39.76 39.00 39.68 12,315 -2.04(-4.89%)
Jul 24, 2007 41.68 41.76 41.72 41.72 3,798 +0.08(+0.19%)
Jul 23, 2007 41.52 41.77 41.01 41.64 153,527 +0.12(+0.29%)
Jul 20, 2007 41.65 41.95 41.05 41.52 215,388 -0.41(-0.98%)
Jul 19, 2007 41.40 41.95 41.17 41.93 345,143 +0.53(+1.28%)
Jul 18, 2007 41.37 41.43 40.83 41.40 262,720 +0.23(+0.56%)
Jul 17, 2007 40.96 41.45 40.72 41.17 510,129 +0.21(+0.51%)
Jul 16, 2007 41.38 41.42 40.56 40.96 284,731 -0.10(-0.24%)
Jul 13, 2007 40.50 41.27 40.50 41.06 1,067,114 +0.11(+0.27%)
Jul 12, 2007 40.30 40.95 39.86 40.95 719,832 +0.62(+1.54%)
Jul 11, 2007 40.26 40.88 39.70 40.33 348,739 -0.17(-0.42%)
Jul 10, 2007 40.61 40.99 40.10 40.50 200,508 -0.34(-0.83%)
Jul 09, 2007 40.90 41.38 40.75 40.84 582,377 -0.14(-0.34%)
Jul 06, 2007 40.23 41.03 40.00 40.98 206,235 +0.60(+1.49%)
Jul 05, 2007 40.70 40.70 39.97 40.38 203,843 -0.02(-0.05%)
Jul 03, 2007 38.61 40.40 38.61 40.40 307,073 +1.50(+3.86%)
Jul 02, 2007 39.25 39.48 38.43 38.90 372,996 +0.00(+0.00%)
Jun 29, 2007 39.25 39.48 38.43 38.90 372,996 -0.24(-0.61%)
Jun 28, 2007 38.52 39.46 38.52 39.14 131,046 +0.87(+2.27%)
Jun 27, 2007 37.52 38.33 37.09 38.27 357,093 -0.08(-0.21%)
Jun 26, 2007 38.51 38.85 38.05 38.35 207,238 -0.20(-0.52%)
Jun 25, 2007 39.25 39.60 38.55 38.55 178,347 -0.99(-2.50%)
Jun 22, 2007 39.75 40.46 39.01 39.54 193,159 -0.21(-0.53%)
Jun 21, 2007 39.75 39.99 38.83 39.75 481,000 +0.00(+0.00%)
Jun 20, 2007 40.75 41.23 39.38 39.75 408,464 -1.10(-2.69%)
Jun 19, 2007 41.87 41.92 40.70 40.85 563,981 -1.14(-2.71%)
Jun 18, 2007 40.85 42.41 40.82 41.99 375,535 +1.12(+2.74%)
Jun 15, 2007 39.49 41.00 39.40 40.87 498,627 +1.28(+3.23%)
Jun 14, 2007 38.93 39.59 38.66 39.59 751,011 +0.72(+1.85%)
Jun 13, 2007 39.26 39.67 38.61 38.87 253,091 -0.33(-0.84%)
Jun 12, 2007 38.25 39.41 38.25 39.20 358,116 +0.80(+2.08%)
Jun 11, 2007 38.48 38.57 37.95 38.40 239,210 +0.16(+0.42%)
Jun 08, 2007 38.30 38.70 37.94 38.24 283,532 +0.12(+0.31%)
Jun 07, 2007 39.21 39.34 37.86 38.12 331,089 -0.92(-2.36%)
Jun 06, 2007 39.70 40.00 38.91 39.04 511,872 -0.75(-1.88%)
Jun 05, 2007 39.44 40.00 39.39 39.79 632,428 +0.20(+0.51%)
Jun 04, 2007 39.00 39.87 39.00 39.59 279,521 +0.49(+1.25%)
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.