Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.21 28.34 27.96 28.12 6,668,608 +0.17(+0.60%)
Aug 30, 2007 27.83 28.05 27.71 27.95 7,429,868 -0.18(-0.64%)
Aug 29, 2007 27.78 28.20 27.58 28.13 6,964,514 +0.54(+1.97%)
Aug 28, 2007 27.83 27.96 27.53 27.59 7,303,252 -0.38(-1.37%)
Aug 27, 2007 28.15 28.51 27.94 27.97 6,724,123 -0.20(-0.73%)
Aug 24, 2007 28.06 28.31 27.94 28.17 7,108,794 +0.00(+0.00%)
Aug 23, 2007 28.54 28.56 28.07 28.17 7,017,037 -0.19(-0.68%)
Aug 22, 2007 28.44 28.53 28.08 28.37 6,631,561 +0.16(+0.57%)
Aug 21, 2007 27.96 28.47 27.90 28.21 6,552,898 +0.14(+0.50%)
Aug 20, 2007 27.96 28.39 27.85 28.06 7,341,393 +0.13(+0.46%)
Aug 17, 2007 28.12 28.15 27.44 27.94 12,264,669 +0.40(+1.44%)
Aug 16, 2007 27.67 27.82 26.77 27.54 17,280,038 -0.31(-1.13%)
Aug 15, 2007 27.90 28.66 27.80 27.85 8,453,086 -0.04(-0.14%)
Aug 14, 2007 28.41 28.43 27.85 27.89 12,762,794 -0.56(-1.98%)
Aug 13, 2007 29.04 29.32 28.32 28.46 8,491,255 -0.39(-1.35%)
Aug 10, 2007 28.67 29.16 28.12 28.85 11,589,372 +0.10(+0.36%)
Aug 09, 2007 28.96 29.40 28.72 28.74 12,592,680 -0.22(-0.75%)
Aug 08, 2007 28.95 29.27 28.79 28.96 10,876,634 +0.24(+0.82%)
Aug 07, 2007 28.25 29.47 28.18 28.72 15,782,294 +0.31(+1.08%)
Aug 06, 2007 27.94 28.69 27.65 28.42 13,175,202 +0.43(+1.55%)
Aug 03, 2007 28.08 28.44 27.84 27.98 9,590,840 -0.46(-1.62%)
Aug 02, 2007 28.35 28.56 27.83 28.44 10,132,132 +0.14(+0.50%)
Aug 01, 2007 28.24 28.54 27.92 28.30 17,593,742 -0.22(-0.78%)
Jul 31, 2007 28.82 29.17 28.47 28.53 12,003,210 -0.13(-0.45%)
Jul 30, 2007 28.30 28.85 28.17 28.65 9,273,623 +0.37(+1.31%)
Jul 27, 2007 28.53 28.92 28.19 28.28 12,543,651 -0.29(-1.01%)
Jul 26, 2007 28.82 28.98 28.23 28.57 17,817,162 -0.55(-1.89%)
Jul 25, 2007 29.10 29.33 28.72 29.12 12,349,819 +0.11(+0.38%)
Jul 24, 2007 29.18 29.49 28.85 29.01 11,133,114 -0.38(-1.31%)
Jul 23, 2007 29.94 30.03 29.34 29.40 13,595,919 -0.28(-0.93%)
Jul 20, 2007 29.96 30.05 29.45 29.67 11,401,958 -0.29(-0.96%)
Jul 19, 2007 29.71 30.04 29.56 29.96 6,353,594 +0.38(+1.28%)
Jul 18, 2007 29.63 29.88 29.20 29.58 8,967,082 -0.17(-0.58%)
Jul 17, 2007 30.13 30.34 29.70 29.75 10,249,329 -0.42(-1.40%)
Jul 16, 2007 30.26 30.28 29.97 30.18 6,404,624 -0.12(-0.38%)
Jul 13, 2007 30.71 30.71 30.23 30.29 7,006,069 -0.45(-1.46%)
Jul 12, 2007 30.60 30.88 30.29 30.74 8,376,156 +0.38(+1.24%)
Jul 11, 2007 30.39 30.58 30.29 30.36 7,870,211 -0.03(-0.11%)
Jul 10, 2007 30.60 30.67 30.11 30.39 9,958,749 -0.54(-1.74%)
Jul 09, 2007 30.84 30.95 30.59 30.93 7,083,940 +0.03(+0.10%)
Jul 06, 2007 30.58 31.01 30.39 30.90 8,710,498 +0.32(+1.05%)
Jul 05, 2007 30.07 30.67 29.99 30.58 10,076,771 +0.49(+1.62%)
Jul 03, 2007 30.05 30.20 30.00 30.09 3,321,407 +0.06(+0.21%)
Jul 02, 2007 29.88 30.23 29.88 30.03 9,589,785 +0.17(+0.58%)
Jun 29, 2007 29.84 30.07 29.75 29.86 9,289,434 +0.02(+0.06%)
Jun 28, 2007 29.84 30.12 29.80 29.84 14,527,126 -0.02(-0.06%)
Jun 27, 2007 29.36 30.27 29.14 29.86 26,400,812 +1.07(+3.73%)
Jun 26, 2007 28.83 28.97 28.69 28.78 15,108,435 -0.05(-0.18%)
Jun 25, 2007 28.76 28.97 28.70 28.83 16,717,051 +0.18(+0.63%)
Jun 22, 2007 28.42 28.92 28.47 28.65 16,312,949 +0.23(+0.81%)
Jun 21, 2007 28.74 28.81 28.30 28.42 18,647,314 -0.31(-1.09%)
Jun 20, 2007 28.98 29.14 28.70 28.74 24,809,578 -0.17(-0.58%)
Jun 19, 2007 29.36 29.50 28.79 28.90 52,035,180 -1.81(-5.89%)
Jun 18, 2007 30.64 30.92 30.23 30.71 9,869,808 +0.15(+0.50%)
Jun 15, 2007 30.65 30.89 30.45 30.56 7,589,467 -0.01(-0.04%)
Jun 14, 2007 30.69 30.89 30.36 30.57 5,867,799 -0.11(-0.35%)
Jun 13, 2007 30.52 30.77 30.32 30.68 5,328,977 +0.35(+1.16%)
Jun 12, 2007 30.36 30.75 30.23 30.33 6,798,663 -0.03(-0.11%)
Jun 11, 2007 30.64 30.65 30.27 30.36 7,553,673 -0.44(-1.43%)
Jun 08, 2007 30.39 30.85 30.24 30.80 5,269,421 +0.42(+1.37%)
Jun 07, 2007 30.58 31.06 30.36 30.39 7,259,156 -0.60(-1.94%)
Jun 06, 2007 30.71 31.08 30.44 30.99 8,535,477 +0.20(+0.67%)
Jun 05, 2007 31.21 31.27 30.71 30.78 7,682,861 -0.60(-1.92%)
Jun 04, 2007 31.40 31.63 31.24 31.39 6,122,908 -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.