Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 30.41 30.46 29.70 30.11 20,418,186 -0.26(-0.86%)
Oct 30, 2007 30.13 30.63 29.88 30.37 7,563,550 +0.02(+0.06%)
Oct 29, 2007 30.13 30.76 30.09 30.35 7,288,295 +0.38(+1.28%)
Oct 26, 2007 29.97 30.09 29.57 29.96 5,610,335 +0.22(+0.75%)
Oct 25, 2007 29.63 30.06 29.28 29.74 7,593,653 +0.17(+0.57%)
Oct 24, 2007 29.33 29.82 28.92 29.57 9,771,022 +0.22(+0.74%)
Oct 23, 2007 29.31 29.52 28.89 29.36 9,810,392 +0.18(+0.62%)
Oct 22, 2007 28.87 29.41 28.85 29.18 6,961,792 +0.04(+0.13%)
Oct 19, 2007 29.63 29.85 29.06 29.14 11,726,541 -0.55(-1.84%)
Oct 18, 2007 30.09 30.09 29.53 29.69 8,905,177 -0.52(-1.71%)
Oct 17, 2007 30.36 30.41 29.67 30.20 8,787,547 +0.02(+0.08%)
Oct 16, 2007 30.39 30.53 29.83 30.18 8,934,780 -0.38(-1.26%)
Oct 15, 2007 30.73 30.93 30.28 30.56 8,422,236 -0.29(-0.93%)
Oct 12, 2007 30.87 30.96 30.63 30.85 8,125,296 +0.03(+0.10%)
Oct 11, 2007 30.66 31.30 30.60 30.81 12,471,974 +0.14(+0.44%)
Oct 10, 2007 30.95 30.96 30.55 30.68 7,942,751 -0.21(-0.68%)
Oct 09, 2007 30.65 30.89 30.42 30.89 7,308,762 +0.22(+0.73%)
Oct 08, 2007 30.50 30.69 30.25 30.67 7,184,672 +0.17(+0.55%)
Oct 05, 2007 30.28 31.05 30.16 30.50 10,481,286 +0.43(+1.42%)
Oct 04, 2007 30.21 30.44 29.79 30.07 7,419,317 -0.04(-0.14%)
Oct 03, 2007 29.46 30.63 29.36 30.11 14,731,526 +0.62(+2.10%)
Oct 02, 2007 29.16 29.63 29.16 29.49 8,801,876 +0.37(+1.26%)
Oct 01, 2007 28.60 29.46 28.57 29.13 9,298,882 +0.57(+2.00%)
Sep 28, 2007 28.59 28.74 28.28 28.56 8,171,432 -0.11(-0.39%)
Sep 27, 2007 28.84 28.93 28.52 28.67 5,098,664 -0.07(-0.26%)
Sep 26, 2007 28.73 28.97 28.54 28.74 6,579,530 +0.19(+0.67%)
Sep 25, 2007 28.32 28.59 28.00 28.55 9,489,196 -0.14(-0.48%)
Sep 24, 2007 29.05 29.23 28.53 28.69 7,810,442 -0.33(-1.13%)
Sep 21, 2007 28.88 29.10 28.62 29.02 8,866,016 +0.20(+0.69%)
Sep 20, 2007 29.34 29.44 28.65 28.82 12,997,687 -0.64(-2.17%)
Sep 19, 2007 29.96 30.03 29.29 29.46 17,577,558 +0.01(+0.02%)
Sep 18, 2007 29.15 29.51 28.35 29.45 39,293,772 +1.81(+6.56%)
Sep 17, 2007 27.24 27.71 27.21 27.64 12,527,733 +0.29(+1.04%)
Sep 14, 2007 26.97 27.53 26.65 27.35 12,534,579 +0.38(+1.43%)
Sep 13, 2007 26.81 27.43 26.78 26.97 10,881,695 +0.33(+1.23%)
Sep 12, 2007 26.52 26.85 26.32 26.64 8,899,214 +0.04(+0.16%)
Sep 11, 2007 26.66 26.76 26.41 26.60 8,818,636 +0.11(+0.40%)
Sep 10, 2007 26.68 26.79 26.30 26.49 7,827,524 -0.10(-0.37%)
Sep 07, 2007 26.62 26.67 26.35 26.59 9,315,159 -0.22(-0.83%)
Sep 06, 2007 26.99 27.18 26.75 26.81 6,549,393 -0.03(-0.12%)
Sep 05, 2007 27.05 27.05 26.55 26.84 11,658,614 -0.42(-1.55%)
Sep 04, 2007 27.27 27.58 27.12 27.27 8,068,453 -0.01(-0.02%)
Aug 31, 2007 27.36 27.49 27.12 27.27 6,875,090 +0.16(+0.60%)
Aug 30, 2007 26.99 27.21 26.88 27.11 7,659,922 -0.17(-0.64%)
Aug 29, 2007 26.94 27.35 26.75 27.28 7,180,159 +0.53(+1.97%)
Aug 28, 2007 26.99 27.12 26.70 26.76 7,529,385 -0.37(-1.37%)
Aug 27, 2007 27.30 27.65 27.10 27.13 6,932,325 -0.20(-0.73%)
Aug 24, 2007 27.22 27.46 27.10 27.33 7,328,907 +0.00(+0.00%)
Aug 23, 2007 27.68 27.71 27.23 27.33 7,234,308 -0.19(-0.68%)
Aug 22, 2007 27.58 27.68 27.23 27.51 6,836,896 +0.16(+0.57%)
Aug 21, 2007 27.12 27.61 27.06 27.36 6,755,798 +0.14(+0.50%)
Aug 20, 2007 27.12 27.54 27.02 27.22 7,568,707 +0.12(+0.46%)
Aug 17, 2007 27.27 27.30 26.61 27.10 12,644,425 +0.38(+1.44%)
Aug 16, 2007 26.84 26.98 25.97 26.71 17,815,086 -0.30(-1.13%)
Aug 15, 2007 27.06 27.80 26.96 27.02 8,714,822 -0.04(-0.14%)
Aug 14, 2007 27.56 27.58 27.01 27.05 13,157,973 -0.55(-1.98%)
Aug 13, 2007 28.17 28.44 27.47 27.60 8,754,173 -0.38(-1.35%)
Aug 10, 2007 27.81 28.28 27.27 27.98 11,948,218 +0.10(+0.36%)
Aug 09, 2007 28.09 28.51 27.86 27.88 12,982,592 -0.21(-0.75%)
Aug 08, 2007 28.08 28.39 27.92 28.09 11,213,411 +0.23(+0.82%)
Aug 07, 2007 27.40 28.59 27.33 27.86 16,270,968 +0.30(+1.08%)
Aug 06, 2007 27.10 27.82 26.82 27.56 13,583,151 +0.42(+1.55%)
Aug 03, 2007 27.24 27.59 27.00 27.14 9,887,805 -0.45(-1.62%)
Aug 02, 2007 27.50 27.70 27.00 27.59 10,445,857 +0.14(+0.50%)
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.