Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.57 28.71 28.32 28.48 6,583,116 +0.17(+0.60%)
Aug 30, 2007 28.19 28.42 28.07 28.31 7,334,617 -0.18(-0.64%)
Aug 29, 2007 28.14 28.57 27.94 28.49 6,875,229 +0.55(+1.97%)
Aug 28, 2007 28.19 28.32 27.89 27.94 7,209,624 -0.39(-1.37%)
Aug 27, 2007 28.51 28.88 28.30 28.33 6,637,920 -0.21(-0.73%)
Aug 24, 2007 28.43 28.68 28.30 28.54 7,017,660 +0.00(+0.00%)
Aug 23, 2007 28.91 28.93 28.44 28.54 6,927,078 -0.19(-0.68%)
Aug 22, 2007 28.81 28.90 28.44 28.73 6,546,544 +0.16(+0.57%)
Aug 21, 2007 28.33 28.84 28.26 28.57 6,468,890 +0.14(+0.50%)
Aug 20, 2007 28.32 28.76 28.22 28.43 7,247,276 +0.13(+0.46%)
Aug 17, 2007 28.48 28.51 27.79 28.30 12,107,436 +0.40(+1.44%)
Aug 16, 2007 28.03 28.18 27.12 27.90 17,058,508 -0.32(-1.13%)
Aug 15, 2007 28.26 29.03 28.16 28.22 8,344,717 -0.04(-0.14%)
Aug 14, 2007 28.78 28.80 28.21 28.25 12,599,175 -0.57(-1.98%)
Aug 13, 2007 29.42 29.70 28.69 28.82 8,382,397 -0.40(-1.35%)
Aug 10, 2007 29.04 29.54 28.48 29.22 11,440,796 +0.10(+0.36%)
Aug 09, 2007 29.34 29.78 29.10 29.12 12,431,242 -0.22(-0.75%)
Aug 08, 2007 29.32 29.65 29.16 29.34 10,737,195 +0.24(+0.82%)
Aug 07, 2007 28.62 29.86 28.55 29.10 15,579,966 +0.31(+1.08%)
Aug 06, 2007 28.30 29.06 28.01 28.79 13,006,296 +0.44(+1.55%)
Aug 03, 2007 28.45 28.81 28.20 28.35 9,467,886 -0.47(-1.62%)
Aug 02, 2007 28.71 28.93 28.20 28.81 10,002,238 +0.14(+0.50%)
Aug 01, 2007 28.60 28.91 28.28 28.67 17,368,190 -0.23(-0.79%)
Jul 31, 2007 29.19 29.55 28.84 28.90 11,849,329 -0.13(-0.45%)
Jul 30, 2007 28.67 29.22 28.54 29.03 9,154,735 +0.38(+1.31%)
Jul 27, 2007 28.90 29.29 28.55 28.65 12,382,842 -0.29(-1.01%)
Jul 26, 2007 29.19 29.36 28.60 28.94 17,588,746 -0.56(-1.89%)
Jul 25, 2007 29.48 29.71 29.10 29.50 12,191,495 +0.11(+0.37%)
Jul 24, 2007 29.56 29.87 29.23 29.39 10,990,388 -0.39(-1.31%)
Jul 23, 2007 30.33 30.42 29.72 29.78 13,421,620 -0.28(-0.93%)
Jul 20, 2007 30.35 30.44 29.84 30.06 11,255,785 -0.29(-0.96%)
Jul 19, 2007 30.09 30.43 29.94 30.35 6,272,141 +0.38(+1.28%)
Jul 18, 2007 30.01 30.26 29.58 29.97 8,852,124 -0.18(-0.58%)
Jul 17, 2007 30.52 30.74 30.08 30.14 10,117,933 -0.43(-1.40%)
Jul 16, 2007 30.65 30.68 30.36 30.57 6,322,517 -0.12(-0.38%)
Jul 13, 2007 31.11 31.11 30.62 30.68 6,916,252 -0.45(-1.46%)
Jul 12, 2007 31.00 31.28 30.68 31.14 8,268,774 +0.38(+1.24%)
Jul 11, 2007 30.78 30.98 30.68 30.76 7,769,315 -0.03(-0.11%)
Jul 10, 2007 31.00 31.07 30.50 30.79 9,831,078 -0.54(-1.74%)
Jul 09, 2007 31.24 31.35 30.99 31.33 6,993,124 +0.03(+0.10%)
Jul 06, 2007 30.98 31.42 30.79 31.30 8,598,830 +0.32(+1.05%)
Jul 05, 2007 30.46 31.07 30.38 30.98 9,947,587 +0.49(+1.62%)
Jul 03, 2007 30.44 30.59 30.39 30.48 3,278,827 +0.06(+0.21%)
Jul 02, 2007 30.26 30.62 30.26 30.42 9,466,844 +0.17(+0.58%)
Jun 29, 2007 30.22 30.46 30.14 30.24 9,170,344 +0.02(+0.06%)
Jun 28, 2007 30.23 30.51 30.19 30.22 14,340,889 -0.02(-0.06%)
Jun 27, 2007 29.74 30.67 29.52 30.24 26,062,354 +1.09(+3.73%)
Jun 26, 2007 29.21 29.35 29.06 29.16 14,914,745 -0.05(-0.18%)
Jun 25, 2007 29.13 29.35 29.07 29.21 16,502,739 +0.18(+0.62%)
Jun 22, 2007 28.79 29.29 28.84 29.03 16,103,817 +0.23(+0.81%)
Jun 21, 2007 29.11 29.18 28.67 28.79 18,408,256 -0.32(-1.09%)
Jun 20, 2007 29.36 29.52 29.08 29.11 24,491,520 -0.17(-0.58%)
Jun 19, 2007 29.74 29.89 29.17 29.28 51,368,092 -1.83(-5.89%)
Jun 18, 2007 31.04 31.33 30.63 31.11 9,743,278 +0.16(+0.50%)
Jun 15, 2007 31.05 31.29 30.85 30.96 7,492,170 -0.01(-0.04%)
Jun 14, 2007 31.09 31.29 30.75 30.97 5,792,574 -0.11(-0.35%)
Jun 13, 2007 30.91 31.17 30.72 31.08 5,260,660 +0.36(+1.16%)
Jun 12, 2007 30.76 31.14 30.63 30.72 6,711,504 -0.03(-0.11%)
Jun 11, 2007 31.04 31.05 30.66 30.76 7,456,835 -0.45(-1.43%)
Jun 08, 2007 30.79 31.25 30.63 31.20 5,201,867 +0.42(+1.37%)
Jun 07, 2007 30.98 31.46 30.75 30.78 7,166,094 -0.61(-1.94%)
Jun 06, 2007 31.11 31.48 30.84 31.39 8,426,053 +0.21(+0.67%)
Jun 05, 2007 31.61 31.68 31.11 31.18 7,584,367 -0.61(-1.92%)
Jun 04, 2007 31.81 32.04 31.65 31.79 6,044,412 -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.