Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.12 33.26 31.96 32.07 1,447,887 -0.96(-2.91%)
Sep 27, 2007 32.16 33.41 32.11 33.03 1,899,007 +0.86(+2.67%)
Sep 26, 2007 32.05 32.55 31.78 32.17 1,137,228 +0.36(+1.12%)
Sep 25, 2007 31.91 32.16 31.06 31.82 1,798,315 -0.36(-1.13%)
Sep 24, 2007 32.36 32.61 31.96 32.18 2,164,941 -0.03(-0.10%)
Sep 21, 2007 31.47 32.26 31.37 32.21 1,707,172 +1.07(+3.43%)
Sep 20, 2007 31.64 31.81 31.11 31.15 1,303,920 -0.49(-1.54%)
Sep 19, 2007 31.40 32.14 30.87 31.64 2,191,051 +0.77(+2.49%)
Sep 18, 2007 29.73 30.96 29.75 30.87 1,942,765 +1.13(+3.81%)
Sep 17, 2007 30.62 30.77 29.57 29.73 2,326,798 -1.03(-3.34%)
Sep 14, 2007 30.87 30.98 30.20 30.76 2,005,260 -0.12(-0.38%)
Sep 13, 2007 30.69 31.03 30.31 30.87 2,581,611 +1.15(+3.87%)
Sep 12, 2007 28.75 30.34 28.74 29.72 2,426,886 +0.95(+3.31%)
Sep 11, 2007 28.25 28.95 28.33 28.77 1,357,349 +0.52(+1.84%)
Sep 10, 2007 28.58 28.91 27.63 28.25 1,576,865 -0.03(-0.12%)
Sep 07, 2007 28.04 28.74 27.80 28.28 1,899,249 -0.07(-0.23%)
Sep 06, 2007 27.96 28.45 27.80 28.35 1,286,393 +0.45(+1.63%)
Sep 05, 2007 27.61 28.01 27.32 27.90 1,294,734 +0.06(+0.21%)
Sep 04, 2007 27.21 28.23 27.21 27.84 1,421,536 +0.67(+2.47%)
Aug 31, 2007 26.63 27.37 26.63 27.17 1,170,954 +0.56(+2.11%)
Aug 30, 2007 26.76 27.30 26.39 26.61 1,187,151 -0.49(-1.80%)
Aug 29, 2007 26.56 27.60 26.56 27.09 1,280,712 +0.42(+1.58%)
Aug 28, 2007 27.47 27.70 26.51 26.67 1,283,492 -1.18(-4.25%)
Aug 27, 2007 27.73 28.53 27.34 27.85 1,409,867 -0.07(-0.27%)
Aug 24, 2007 26.93 27.96 26.79 27.93 1,449,942 +0.92(+3.40%)
Aug 23, 2007 26.63 27.22 25.96 27.01 2,431,962 +0.50(+1.90%)
Aug 22, 2007 26.46 26.77 25.83 26.51 1,261,008 +0.39(+1.49%)
Aug 21, 2007 24.20 26.56 24.16 26.12 2,410,325 +1.66(+6.80%)
Aug 20, 2007 24.78 25.01 23.80 24.45 1,781,029 -0.27(-1.10%)
Aug 17, 2007 25.46 25.93 23.49 24.73 2,641,818 +0.17(+0.71%)
Aug 16, 2007 24.31 24.74 22.04 24.55 6,164,512 -0.12(-0.47%)
Aug 15, 2007 25.48 26.08 24.50 24.67 1,764,140 -0.81(-3.18%)
Aug 14, 2007 26.47 26.65 25.25 25.48 1,991,099 -0.79(-3.02%)
Aug 13, 2007 26.42 26.83 26.09 26.27 1,652,052 +0.44(+1.70%)
Aug 10, 2007 25.29 26.20 24.30 25.84 4,056,684 -0.64(-2.41%)
Aug 09, 2007 28.13 28.79 26.06 26.47 3,074,985 -2.18(-7.62%)
Aug 08, 2007 28.22 30.17 27.44 28.66 4,416,069 +0.46(+1.64%)
Aug 07, 2007 26.74 28.91 26.28 28.19 3,761,452 +1.32(+4.89%)
Aug 06, 2007 26.41 26.97 25.77 26.88 3,952,363 +0.40(+1.50%)
Aug 03, 2007 26.91 27.11 26.44 26.48 3,109,005 -0.63(-2.32%)
Aug 02, 2007 27.71 27.71 26.56 27.11 4,322,670 +0.98(+3.74%)
Aug 01, 2007 26.68 26.89 25.48 26.13 4,045,938 -0.41(-1.56%)
Jul 31, 2007 27.09 27.95 26.26 26.55 4,664,923 +0.58(+2.23%)
Jul 30, 2007 24.24 26.14 24.24 25.97 5,322,057 +2.04(+8.50%)
Jul 27, 2007 24.21 25.22 23.66 23.93 3,622,620 -0.66(-2.69%)
Jul 26, 2007 25.31 25.82 24.07 24.59 3,935,926 -1.30(-5.02%)
Jul 25, 2007 26.80 27.17 25.28 25.89 2,670,824 -0.77(-2.89%)
Jul 24, 2007 27.87 27.87 26.48 26.66 1,656,403 -1.22(-4.39%)
Jul 23, 2007 27.51 28.53 27.38 27.89 1,125,624 +0.54(+1.97%)
Jul 20, 2007 27.63 27.71 26.66 27.35 2,208,305 -0.33(-1.20%)
Jul 19, 2007 28.45 28.80 27.66 27.68 1,443,173 -0.46(-1.62%)
Jul 18, 2007 28.22 28.58 27.67 28.14 2,067,754 -0.37(-1.31%)
Jul 17, 2007 28.64 28.79 28.17 28.51 1,206,129 +0.12(+0.44%)
Jul 16, 2007 28.56 29.48 28.34 28.38 2,286,062 -0.32(-1.12%)
Jul 13, 2007 29.26 30.07 28.61 28.71 5,303,683 -0.48(-1.64%)
Jul 12, 2007 26.64 29.32 26.58 29.19 7,224,657 +3.25(+12.54%)
Jul 11, 2007 25.66 26.03 25.60 25.93 1,686,019 +0.35(+1.36%)
Jul 10, 2007 26.18 26.20 25.24 25.59 2,645,158 -0.25(-0.96%)
Jul 09, 2007 23.58 26.40 23.97 25.84 5,941,924 +3.00(+13.15%)
Jul 06, 2007 22.46 23.00 22.25 22.83 914,207 +0.41(+1.85%)
Jul 05, 2007 22.17 22.55 22.15 22.42 1,730,182 +0.34(+1.54%)
Jul 03, 2007 22.26 22.34 21.95 22.08 724,064 -0.04(-0.19%)
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.