Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 33.89 33.92 33.23 33.34 3,041,575 -0.33(-0.97%)
Sep 27, 2007 33.71 33.85 33.36 33.67 2,634,369 -0.16(-0.47%)
Sep 26, 2007 33.57 34.02 33.55 33.83 3,059,211 +0.30(+0.89%)
Sep 25, 2007 33.31 33.83 33.31 33.53 2,711,222 +0.22(+0.67%)
Sep 24, 2007 33.44 33.54 33.22 33.30 3,069,965 -0.31(-0.93%)
Sep 21, 2007 33.48 33.70 33.08 33.62 3,784,871 +0.54(+1.62%)
Sep 20, 2007 33.05 33.53 33.02 33.08 2,677,240 -0.37(-1.11%)
Sep 19, 2007 33.05 33.52 32.88 33.45 3,278,300 +0.70(+2.13%)
Sep 18, 2007 32.26 32.78 32.02 32.75 4,044,250 +0.66(+2.04%)
Sep 17, 2007 32.56 32.57 31.97 32.10 2,770,869 -0.61(-1.88%)
Sep 14, 2007 32.08 32.78 31.80 32.71 4,686,891 +0.95(+2.99%)
Sep 13, 2007 31.80 31.91 31.38 31.76 4,102,033 +0.22(+0.69%)
Sep 12, 2007 30.95 31.67 30.76 31.55 4,080,956 +0.59(+1.92%)
Sep 11, 2007 30.97 31.05 30.62 30.95 2,816,751 +0.12(+0.38%)
Sep 10, 2007 30.71 30.90 30.37 30.83 3,097,781 +0.17(+0.55%)
Sep 07, 2007 30.76 31.13 30.51 30.67 2,611,992 -0.37(-1.19%)
Sep 06, 2007 30.95 31.18 30.85 31.04 2,177,838 -0.04(-0.13%)
Sep 05, 2007 31.35 31.38 30.89 31.08 3,018,634 -0.36(-1.15%)
Sep 04, 2007 31.77 31.77 31.04 31.44 4,109,716 +0.40(+1.30%)
Aug 31, 2007 31.03 31.41 30.67 31.04 4,547,810 +0.09(+0.29%)
Aug 30, 2007 30.90 31.20 30.72 30.95 3,904,452 -0.15(-0.47%)
Aug 29, 2007 30.33 31.11 30.32 31.09 2,861,200 +0.82(+2.72%)
Aug 28, 2007 30.58 30.95 30.23 30.27 2,407,251 -0.31(-1.03%)
Aug 27, 2007 31.44 31.66 30.41 30.58 3,187,153 -0.84(-2.66%)
Aug 24, 2007 31.30 31.48 30.95 31.42 2,302,725 +0.05(+0.16%)
Aug 23, 2007 31.48 31.63 31.18 31.37 2,031,015 -0.01(-0.04%)
Aug 22, 2007 31.45 31.56 31.10 31.38 2,299,140 +0.33(+1.06%)
Aug 21, 2007 31.07 31.38 30.88 31.06 2,897,619 -0.31(-0.98%)
Aug 20, 2007 31.59 31.68 30.99 31.36 2,692,869 -0.23(-0.73%)
Aug 17, 2007 31.98 32.05 30.82 31.59 4,715,854 +0.53(+1.71%)
Aug 16, 2007 30.51 31.22 30.15 31.06 5,215,278 +0.29(+0.95%)
Aug 15, 2007 30.78 31.54 30.67 30.77 2,550,606 -0.01(-0.05%)
Aug 14, 2007 31.66 31.76 30.75 30.78 2,506,150 -0.70(-2.22%)
Aug 13, 2007 31.80 32.11 31.11 31.48 3,458,675 -0.22(-0.68%)
Aug 10, 2007 30.55 31.93 29.98 31.70 5,363,629 +1.17(+3.84%)
Aug 09, 2007 32.05 32.25 30.25 30.53 5,795,239 -1.72(-5.34%)
Aug 08, 2007 32.77 32.78 31.58 32.25 5,905,186 -0.08(-0.26%)
Aug 07, 2007 31.55 32.74 31.07 32.33 5,059,738 +0.84(+2.66%)
Aug 06, 2007 30.55 31.59 29.70 31.50 4,025,147 +1.25(+4.13%)
Aug 03, 2007 30.75 30.99 30.22 30.25 5,369,223 -0.61(-1.97%)
Aug 02, 2007 30.94 31.17 30.58 30.85 4,100,360 -0.09(-0.29%)
Aug 01, 2007 30.40 30.95 29.74 30.95 3,304,108 +1.09(+3.64%)
Jul 31, 2007 31.29 31.29 29.78 29.86 4,495,719 -0.47(-1.56%)
Jul 30, 2007 29.99 30.81 29.84 30.33 4,759,568 -0.20(-0.64%)
Jul 27, 2007 31.35 31.48 30.49 30.53 3,974,087 -0.96(-3.06%)
Jul 26, 2007 32.16 32.47 30.99 31.49 6,023,729 -0.14(-0.44%)
Jul 25, 2007 30.53 31.76 30.53 31.63 6,025,715 +0.50(+1.61%)
Jul 24, 2007 32.19 32.47 31.06 31.13 3,346,198 -1.27(-3.92%)
Jul 23, 2007 31.44 32.62 31.43 32.40 2,575,269 +0.43(+1.33%)
Jul 20, 2007 32.01 32.60 31.93 31.97 4,572,759 -0.57(-1.76%)
Jul 19, 2007 31.82 32.58 31.82 32.54 3,791,610 +0.91(+2.89%)
Jul 18, 2007 31.33 31.82 31.14 31.63 4,615,917 +0.36(+1.16%)
Jul 17, 2007 31.45 31.61 31.05 31.27 3,030,045 -0.13(-0.40%)
Jul 16, 2007 31.73 31.83 31.39 31.39 2,741,863 -0.43(-1.34%)
Jul 13, 2007 31.50 31.96 31.26 31.82 1,971,201 +0.14(+0.44%)
Jul 12, 2007 31.35 31.68 31.11 31.68 3,067,975 +0.43(+1.38%)
Jul 11, 2007 31.13 31.30 31.02 31.25 2,741,045 +0.03(+0.11%)
Jul 10, 2007 30.86 31.37 30.86 31.21 3,672,459 -0.15(-0.47%)
Jul 09, 2007 31.12 31.58 31.15 31.36 3,565,065 +0.24(+0.76%)
Jul 06, 2007 31.52 31.45 30.92 31.12 1,867,128 -0.40(-1.26%)
Jul 05, 2007 31.75 31.87 31.07 31.52 3,192,954 -0.39(-1.22%)
Jul 03, 2007 32.18 32.53 31.88 31.91 1,266,642 -0.27(-0.85%)
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.