Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.15 32.49 31.15 32.47 12,400,100 +0.51(+1.61%)
Oct 30, 2007 31.08 32.61 30.56 31.96 14,297,209 +1.13(+3.66%)
Oct 29, 2007 30.49 30.98 29.88 30.83 22,161,878 -0.74(-2.35%)
Oct 26, 2007 32.86 33.08 31.11 31.57 16,795,560 -0.28(-0.86%)
Oct 25, 2007 33.82 34.14 30.83 31.85 21,957,942 -3.05(-8.73%)
Oct 24, 2007 35.34 35.34 33.18 34.89 15,405,508 -1.22(-3.38%)
Oct 23, 2007 36.41 36.41 35.13 36.12 8,016,454 +0.17(+0.49%)
Oct 22, 2007 34.10 36.01 33.82 35.94 14,645,222 +1.62(+4.73%)
Oct 19, 2007 36.18 36.20 34.31 34.32 13,777,203 -1.95(-5.37%)
Oct 18, 2007 36.17 36.41 35.26 36.26 9,278,197 -0.03(-0.08%)
Oct 17, 2007 35.01 36.39 34.98 36.29 19,551,602 +2.59(+7.68%)
Oct 16, 2007 33.36 34.30 33.24 33.70 7,527,186 +0.30(+0.91%)
Oct 15, 2007 33.27 33.83 33.11 33.40 9,687,068 +0.24(+0.72%)
Oct 12, 2007 32.73 33.16 32.22 33.16 11,166,675 +0.79(+2.44%)
Oct 11, 2007 33.56 33.99 32.00 32.37 14,406,133 -1.51(-4.44%)
Oct 10, 2007 34.07 34.07 33.06 33.88 10,600,822 +0.04(+0.11%)
Oct 09, 2007 34.44 34.60 33.33 33.84 10,977,744 -0.60(-1.76%)
Oct 08, 2007 34.13 34.50 33.73 34.44 6,877,390 +0.55(+1.62%)
Oct 05, 2007 33.55 34.08 33.19 33.89 9,393,363 +0.87(+2.64%)
Oct 04, 2007 32.84 33.22 31.89 33.02 10,323,090 +0.15(+0.45%)
Oct 03, 2007 33.73 33.73 32.33 32.88 12,726,053 -1.46(-4.24%)
Oct 02, 2007 34.58 34.65 33.83 34.33 7,766,816 -0.33(-0.96%)
Oct 01, 2007 33.55 34.83 33.51 34.66 10,846,638 +1.40(+4.22%)
Sep 28, 2007 33.96 34.08 33.19 33.26 11,013,063 -0.50(-1.47%)
Sep 27, 2007 33.98 34.14 33.40 33.76 10,301,702 +0.10(+0.30%)
Sep 26, 2007 33.04 33.73 32.96 33.66 14,110,722 +0.78(+2.37%)
Sep 25, 2007 32.27 33.01 32.18 32.88 9,826,444 +0.41(+1.27%)
Sep 24, 2007 31.85 32.95 31.62 32.46 12,430,805 +0.81(+2.55%)
Sep 21, 2007 31.66 32.12 31.35 31.65 12,463,029 +0.30(+0.97%)
Sep 20, 2007 31.55 31.89 31.00 31.35 8,831,402 -0.18(-0.58%)
Sep 19, 2007 32.42 33.04 31.22 31.54 14,201,701 -0.59(-1.83%)
Sep 18, 2007 29.85 32.58 29.80 32.12 23,010,730 +2.59(+8.76%)
Sep 17, 2007 29.64 29.96 29.21 29.53 10,209,997 -0.06(-0.22%)
Sep 14, 2007 30.20 30.23 29.51 29.60 13,272,783 -0.90(-2.95%)
Sep 13, 2007 31.07 31.10 30.28 30.50 12,336,309 +0.01(+0.03%)
Sep 12, 2007 32.08 32.23 30.18 30.49 15,101,773 -1.25(-3.93%)
Sep 11, 2007 31.53 31.98 31.12 31.74 11,045,880 +0.66(+2.13%)
Sep 10, 2007 31.66 32.21 30.82 31.08 10,557,795 +0.09(+0.28%)
Sep 07, 2007 31.27 31.60 30.39 30.99 10,937,502 -1.17(-3.65%)
Sep 06, 2007 32.42 32.72 32.03 32.17 7,726,739 +0.14(+0.44%)
Sep 05, 2007 32.13 33.04 32.00 32.02 11,905,401 -0.24(-0.76%)
Sep 04, 2007 31.44 32.40 30.95 32.27 12,407,787 +0.97(+3.09%)
Aug 31, 2007 30.41 31.42 30.24 31.30 13,089,923 +1.52(+5.09%)
Aug 30, 2007 29.67 30.53 29.66 29.79 8,455,770 -0.17(-0.57%)
Aug 29, 2007 28.94 29.99 28.88 29.96 9,779,933 +1.61(+5.68%)
Aug 28, 2007 30.29 30.41 28.28 28.35 10,169,018 -1.84(-6.10%)
Aug 27, 2007 29.52 30.50 29.39 30.19 11,545,306 +0.67(+2.26%)
Aug 24, 2007 29.28 29.58 29.07 29.52 6,567,164 +0.15(+0.52%)
Aug 23, 2007 29.76 30.11 29.24 29.37 12,129,912 -0.25(-0.85%)
Aug 22, 2007 29.69 29.79 29.09 29.62 10,280,992 +0.66(+2.28%)
Aug 21, 2007 27.64 29.18 27.23 28.96 12,990,071 +1.49(+5.41%)
Aug 20, 2007 27.60 27.90 27.14 27.47 9,437,137 -0.11(-0.40%)
Aug 17, 2007 26.77 27.61 25.94 27.58 13,232,938 +1.54(+5.90%)
Aug 16, 2007 26.22 26.41 24.78 26.05 14,164,934 -0.44(-1.66%)
Aug 15, 2007 27.51 27.90 26.45 26.49 12,623,375 -1.17(-4.23%)
Aug 14, 2007 26.81 28.08 26.73 27.66 19,831,814 +1.03(+3.88%)
Aug 13, 2007 27.13 27.31 26.07 26.62 12,717,222 -0.29(-1.09%)
Aug 10, 2007 25.91 27.10 25.32 26.92 20,718,888 -1.31(-4.64%)
Aug 09, 2007 28.08 29.00 27.44 28.23 22,617,180 +0.33(+1.18%)
Aug 08, 2007 27.15 28.73 26.94 27.89 11,994,002 +1.23(+4.61%)
Aug 07, 2007 26.25 27.10 25.90 26.66 10,279,349 +0.42(+1.59%)
Aug 06, 2007 26.25 26.44 25.51 26.25 9,528,690 +0.22(+0.85%)
Aug 03, 2007 26.27 27.78 26.02 26.03 11,319,584 -1.64(-5.93%)
Aug 02, 2007 28.11 28.13 27.30 27.67 8,509,600 -0.12(-0.44%)
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.