Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.23 28.36 27.98 28.14 6,663,180 +0.17(+0.60%)
Aug 30, 2007 27.85 28.07 27.74 27.97 7,423,820 -0.18(-0.64%)
Aug 29, 2007 27.80 28.22 27.60 28.15 6,958,846 +0.54(+1.97%)
Aug 28, 2007 27.85 27.98 27.55 27.61 7,297,307 -0.38(-1.37%)
Aug 27, 2007 28.17 28.53 27.96 27.99 6,718,650 -0.20(-0.73%)
Aug 24, 2007 28.09 28.33 27.96 28.20 7,103,008 +0.00(+0.00%)
Aug 23, 2007 28.56 28.59 28.09 28.20 7,011,325 -0.19(-0.68%)
Aug 22, 2007 28.46 28.56 28.10 28.39 6,626,163 +0.16(+0.57%)
Aug 21, 2007 27.99 28.49 27.92 28.23 6,547,564 +0.14(+0.50%)
Aug 20, 2007 27.98 28.41 27.88 28.09 7,335,417 +0.13(+0.46%)
Aug 17, 2007 28.14 28.17 27.46 27.96 12,254,686 +0.40(+1.44%)
Aug 16, 2007 27.69 27.84 26.79 27.56 17,265,974 -0.31(-1.13%)
Aug 15, 2007 27.92 28.68 27.82 27.88 8,446,206 -0.04(-0.14%)
Aug 14, 2007 28.43 28.45 27.87 27.91 12,752,406 -0.56(-1.98%)
Aug 13, 2007 29.07 29.34 28.34 28.48 8,484,344 -0.39(-1.35%)
Aug 10, 2007 28.69 29.18 28.14 28.87 11,579,939 +0.10(+0.36%)
Aug 09, 2007 28.98 29.42 28.75 28.77 12,582,430 -0.22(-0.75%)
Aug 08, 2007 28.97 29.29 28.81 28.98 10,867,781 +0.24(+0.82%)
Aug 07, 2007 28.27 29.50 28.20 28.75 15,769,448 +0.31(+1.08%)
Aug 06, 2007 27.96 28.71 27.67 28.44 13,164,478 +0.44(+1.55%)
Aug 03, 2007 28.11 28.47 27.86 28.00 9,583,034 -0.46(-1.62%)
Aug 02, 2007 28.37 28.58 27.86 28.47 10,123,885 +0.14(+0.50%)
Aug 01, 2007 28.26 28.56 27.94 28.32 17,579,422 -0.22(-0.78%)
Jul 31, 2007 28.84 29.20 28.49 28.55 11,993,440 -0.13(-0.45%)
Jul 30, 2007 28.32 28.87 28.20 28.68 9,266,075 +0.37(+1.31%)
Jul 27, 2007 28.56 28.94 28.21 28.31 12,533,441 -0.29(-1.01%)
Jul 26, 2007 28.84 29.00 28.25 28.59 17,802,660 -0.55(-1.89%)
Jul 25, 2007 29.12 29.36 28.75 29.14 12,339,767 +0.11(+0.38%)
Jul 24, 2007 29.20 29.51 28.88 29.04 11,124,053 -0.38(-1.31%)
Jul 23, 2007 29.96 30.05 29.36 29.42 13,584,853 -0.28(-0.93%)
Jul 20, 2007 29.98 30.07 29.48 29.69 11,392,677 -0.29(-0.96%)
Jul 19, 2007 29.73 30.07 29.58 29.98 6,348,423 +0.38(+1.28%)
Jul 18, 2007 29.65 29.90 29.22 29.61 8,959,783 -0.17(-0.58%)
Jul 17, 2007 30.16 30.37 29.72 29.78 10,240,986 -0.42(-1.40%)
Jul 16, 2007 30.28 30.31 30.00 30.20 6,399,411 -0.12(-0.38%)
Jul 13, 2007 30.74 30.74 30.25 30.32 7,000,367 -0.45(-1.46%)
Jul 12, 2007 30.63 30.90 30.32 30.76 8,369,339 +0.38(+1.24%)
Jul 11, 2007 30.41 30.60 30.32 30.39 7,863,805 -0.03(-0.11%)
Jul 10, 2007 30.63 30.69 30.13 30.42 9,950,644 -0.54(-1.74%)
Jul 09, 2007 30.87 30.98 30.62 30.96 7,078,174 +0.03(+0.10%)
Jul 06, 2007 30.60 31.04 30.42 30.92 8,703,409 +0.32(+1.05%)
Jul 05, 2007 30.09 30.69 30.01 30.60 10,068,569 +0.49(+1.62%)
Jul 03, 2007 30.07 30.22 30.03 30.12 3,318,704 +0.06(+0.21%)
Jul 02, 2007 29.90 30.25 29.90 30.05 9,581,980 +0.17(+0.58%)
Jun 29, 2007 29.86 30.09 29.78 29.88 9,281,873 +0.02(+0.06%)
Jun 28, 2007 29.87 30.14 29.83 29.86 14,515,302 -0.02(-0.06%)
Jun 27, 2007 29.39 30.30 29.16 29.88 26,379,324 +1.08(+3.73%)
Jun 26, 2007 28.86 29.00 28.71 28.80 15,096,138 -0.05(-0.18%)
Jun 25, 2007 28.78 29.00 28.72 28.86 16,703,445 +0.18(+0.63%)
Jun 22, 2007 28.45 28.94 28.49 28.68 16,299,671 +0.23(+0.81%)
Jun 21, 2007 28.76 28.83 28.32 28.45 18,632,138 -0.31(-1.09%)
Jun 20, 2007 29.00 29.16 28.73 28.76 24,789,386 -0.17(-0.58%)
Jun 19, 2007 29.39 29.53 28.82 28.93 51,992,828 -1.81(-5.89%)
Jun 18, 2007 30.67 30.95 30.26 30.74 9,861,775 +0.15(+0.50%)
Jun 15, 2007 30.67 30.92 30.48 30.58 7,583,289 -0.01(-0.04%)
Jun 14, 2007 30.71 30.91 30.38 30.60 5,863,023 -0.11(-0.35%)
Jun 13, 2007 30.54 30.80 30.35 30.71 5,324,640 +0.35(+1.16%)
Jun 12, 2007 30.39 30.77 30.26 30.35 6,793,129 -0.03(-0.11%)
Jun 11, 2007 30.67 30.67 30.29 30.39 7,547,525 -0.44(-1.43%)
Jun 08, 2007 30.42 30.87 30.26 30.83 5,265,132 +0.42(+1.37%)
Jun 07, 2007 30.60 31.08 30.38 30.41 7,253,248 -0.60(-1.94%)
Jun 06, 2007 30.73 31.10 30.47 31.01 8,528,530 +0.20(+0.67%)
Jun 05, 2007 31.23 31.30 30.74 30.81 7,676,608 -0.60(-1.92%)
Jun 04, 2007 31.42 31.65 31.27 31.41 6,117,924 -0.01(-0.04%)
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.