Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.13 33.26 31.96 32.08 1,447,552 -0.96(-2.90%)
Sep 27, 2007 32.17 33.41 32.12 33.04 1,898,567 +0.86(+2.67%)
Sep 26, 2007 32.06 32.55 31.79 32.18 1,136,965 +0.36(+1.12%)
Sep 25, 2007 31.92 32.16 31.06 31.82 1,797,898 -0.36(-1.13%)
Sep 24, 2007 32.37 32.62 31.96 32.19 2,164,439 -0.03(-0.10%)
Sep 21, 2007 31.48 32.26 31.38 32.22 1,706,777 +1.07(+3.43%)
Sep 20, 2007 31.64 31.82 31.11 31.15 1,303,618 -0.49(-1.54%)
Sep 19, 2007 31.40 32.15 30.87 31.64 2,190,543 +0.77(+2.49%)
Sep 18, 2007 29.74 30.97 29.76 30.87 1,942,315 +1.13(+3.81%)
Sep 17, 2007 30.62 30.77 29.57 29.74 2,326,258 -1.03(-3.34%)
Sep 14, 2007 30.88 30.99 30.20 30.77 2,004,795 -0.12(-0.37%)
Sep 13, 2007 30.70 31.04 30.32 30.88 2,581,012 +1.15(+3.87%)
Sep 12, 2007 28.75 30.35 28.75 29.73 2,426,323 +0.95(+3.31%)
Sep 11, 2007 28.26 28.96 28.34 28.78 1,357,034 +0.52(+1.84%)
Sep 10, 2007 28.59 28.92 27.64 28.26 1,576,499 -0.03(-0.12%)
Sep 07, 2007 28.05 28.75 27.80 28.29 1,898,809 -0.07(-0.23%)
Sep 06, 2007 27.97 28.46 27.81 28.36 1,286,095 +0.46(+1.63%)
Sep 05, 2007 27.61 28.02 27.33 27.90 1,294,433 +0.06(+0.21%)
Sep 04, 2007 27.22 28.23 27.22 27.84 1,421,206 +0.67(+2.47%)
Aug 31, 2007 26.64 27.37 26.64 27.17 1,170,682 +0.56(+2.11%)
Aug 30, 2007 26.77 27.31 26.40 26.61 1,186,876 -0.49(-1.80%)
Aug 29, 2007 26.57 27.60 26.57 27.10 1,280,415 +0.42(+1.58%)
Aug 28, 2007 27.47 27.71 26.52 26.68 1,283,194 -1.18(-4.25%)
Aug 27, 2007 27.74 28.54 27.35 27.86 1,409,540 -0.07(-0.27%)
Aug 24, 2007 26.93 27.97 26.79 27.94 1,449,606 +0.92(+3.40%)
Aug 23, 2007 26.64 27.22 25.97 27.02 2,431,399 +0.50(+1.90%)
Aug 22, 2007 26.46 26.78 25.83 26.51 1,260,716 +0.39(+1.49%)
Aug 21, 2007 24.20 26.57 24.17 26.12 2,409,766 +1.66(+6.80%)
Aug 20, 2007 24.78 25.01 23.81 24.46 1,780,617 -0.27(-1.10%)
Aug 17, 2007 25.47 25.94 23.50 24.73 2,641,206 +0.17(+0.71%)
Aug 16, 2007 24.31 24.74 22.04 24.56 6,163,084 -0.12(-0.47%)
Aug 15, 2007 25.49 26.08 24.51 24.68 1,763,731 -0.81(-3.18%)
Aug 14, 2007 26.48 26.66 25.25 25.49 1,990,637 -0.79(-3.02%)
Aug 13, 2007 26.43 26.83 26.10 26.28 1,651,669 +0.44(+1.70%)
Aug 10, 2007 25.30 26.21 24.30 25.84 4,055,744 -0.64(-2.41%)
Aug 09, 2007 28.13 28.80 26.07 26.48 3,074,272 -2.18(-7.62%)
Aug 08, 2007 28.22 30.18 27.45 28.66 4,415,045 +0.46(+1.64%)
Aug 07, 2007 26.74 28.92 26.29 28.20 3,760,580 +1.32(+4.89%)
Aug 06, 2007 26.42 26.98 25.78 26.88 3,951,447 +0.40(+1.50%)
Aug 03, 2007 26.92 27.12 26.45 26.49 3,108,285 -0.63(-2.32%)
Aug 02, 2007 27.72 27.72 26.56 27.12 4,321,668 +0.98(+3.74%)
Aug 01, 2007 26.69 26.89 25.49 26.14 4,045,000 -0.41(-1.56%)
Jul 31, 2007 27.10 27.96 26.26 26.55 4,663,841 +0.58(+2.23%)
Jul 30, 2007 24.24 26.15 24.24 25.97 5,320,823 +2.04(+8.50%)
Jul 27, 2007 24.22 25.22 23.67 23.94 3,621,780 -0.66(-2.69%)
Jul 26, 2007 25.32 25.83 24.08 24.60 3,935,013 -1.30(-5.02%)
Jul 25, 2007 26.81 27.17 25.29 25.90 2,670,205 -0.77(-2.89%)
Jul 24, 2007 27.88 27.88 26.49 26.67 1,656,019 -1.22(-4.39%)
Jul 23, 2007 27.51 28.54 27.39 27.89 1,125,363 +0.54(+1.97%)
Jul 20, 2007 27.64 27.71 26.67 27.36 2,207,793 -0.33(-1.20%)
Jul 19, 2007 28.46 28.80 27.67 27.69 1,442,838 -0.46(-1.62%)
Jul 18, 2007 28.22 28.59 27.68 28.14 2,067,275 -0.37(-1.31%)
Jul 17, 2007 28.65 28.80 28.18 28.51 1,205,850 +0.12(+0.44%)
Jul 16, 2007 28.56 29.49 28.35 28.39 2,285,532 -0.32(-1.12%)
Jul 13, 2007 29.27 30.08 28.61 28.71 5,302,454 -0.48(-1.64%)
Jul 12, 2007 26.64 29.33 26.59 29.19 7,222,982 +3.25(+12.54%)
Jul 11, 2007 25.67 26.03 25.60 25.94 1,685,628 +0.35(+1.36%)
Jul 10, 2007 26.19 26.21 25.25 25.59 2,644,545 -0.25(-0.96%)
Jul 09, 2007 23.58 26.40 23.98 25.84 5,940,546 +3.00(+13.15%)
Jul 06, 2007 22.47 23.00 22.25 22.84 913,995 +0.41(+1.85%)
Jul 05, 2007 22.18 22.56 22.15 22.42 1,729,781 +0.34(+1.54%)
Jul 03, 2007 22.27 22.34 21.95 22.09 723,896 -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.