Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 26.89 28.01 26.88 27.87 245,143,920 +0.94(+3.49%)
Oct 30, 2007 26.02 26.94 26.01 26.93 141,710,592 +0.76(+2.89%)
Oct 29, 2007 26.38 26.72 26.08 26.17 151,429,056 -0.35(-1.31%)
Oct 26, 2007 27.26 27.28 26.16 26.52 380,541,248 +2.30(+9.50%)
Oct 25, 2007 23.90 24.39 23.84 24.22 222,788,592 +0.56(+2.37%)
Oct 24, 2007 23.36 23.70 23.09 23.66 102,911,608 +0.27(+1.13%)
Oct 23, 2007 23.25 23.56 23.25 23.39 65,924,872 +0.30(+1.28%)
Oct 22, 2007 22.80 23.24 22.80 23.10 77,647,088 +0.26(+1.13%)
Oct 19, 2007 23.54 23.54 22.80 22.84 99,258,576 -0.75(-3.18%)
Oct 18, 2007 23.64 23.64 23.19 23.59 64,997,496 +0.06(+0.26%)
Oct 17, 2007 23.28 23.64 23.20 23.53 113,708,552 +0.58(+2.51%)
Oct 16, 2007 22.89 23.15 22.89 22.95 74,308,072 +0.21(+0.93%)
Oct 15, 2007 22.79 22.96 22.71 22.74 62,257,664 -0.10(-0.43%)
Oct 12, 2007 22.74 23.02 22.67 22.84 41,079,104 +0.20(+0.87%)
Oct 11, 2007 22.94 23.19 22.55 22.64 67,026,876 -0.24(-1.06%)
Oct 10, 2007 22.74 22.99 22.74 22.89 42,587,236 +0.10(+0.43%)
Oct 09, 2007 22.74 23.01 22.71 22.79 84,030,120 +0.20(+0.87%)
Oct 08, 2007 22.45 22.60 22.41 22.59 39,976,476 +0.00(+0.00%)
Oct 05, 2007 22.63 22.70 22.51 22.59 59,459,060 +0.10(+0.44%)
Oct 04, 2007 22.38 22.54 22.29 22.49 49,995,748 +0.19(+0.87%)
Oct 03, 2007 22.49 22.60 22.17 22.30 49,671,988 -0.19(-0.83%)
Oct 02, 2007 22.49 22.60 22.39 22.49 44,514,388 -0.05(-0.24%)
Oct 01, 2007 22.30 22.55 22.27 22.54 57,926,072 +0.23(+1.05%)
Sep 28, 2007 22.33 22.48 22.13 22.30 60,491,940 -0.02(-0.10%)
Sep 27, 2007 22.49 22.50 22.29 22.33 54,086,752 -0.01(-0.03%)
Sep 26, 2007 22.47 22.60 22.32 22.33 79,695,096 -0.05(-0.20%)
Sep 25, 2007 22.06 22.38 22.04 22.38 99,732,464 +0.36(+1.65%)
Sep 24, 2007 21.81 22.42 21.80 22.02 137,934,608 +0.33(+1.50%)
Sep 21, 2007 21.72 21.81 21.53 21.69 179,139,840 +0.17(+0.81%)
Sep 20, 2007 21.56 21.64 21.46 21.52 88,681,952 -0.19(-0.87%)
Sep 19, 2007 21.86 21.89 21.43 21.71 124,436,592 -0.20(-0.90%)
Sep 18, 2007 21.73 21.93 21.40 21.90 102,319,088 +0.16(+0.71%)
Sep 17, 2007 21.80 21.86 21.67 21.75 52,198,144 -0.24(-1.08%)
Sep 14, 2007 21.94 22.04 21.86 21.99 44,232,132 -0.09(-0.41%)
Sep 13, 2007 22.05 22.15 21.93 22.08 46,573,740 +0.17(+0.79%)
Sep 12, 2007 21.81 22.08 21.80 21.90 55,958,052 +0.00(+0.00%)
Sep 11, 2007 21.68 21.92 21.64 21.90 45,374,020 +0.34(+1.58%)
Sep 10, 2007 21.71 21.77 21.51 21.56 49,199,072 +0.03(+0.14%)
Sep 07, 2007 21.67 21.83 21.44 21.53 68,861,952 -0.36(-1.63%)
Sep 06, 2007 21.62 21.96 21.61 21.89 59,975,608 +0.33(+1.51%)
Sep 05, 2007 21.69 21.75 21.52 21.56 62,966,060 -0.25(-1.15%)
Sep 04, 2007 21.58 22.03 21.56 21.81 60,314,184 +0.06(+0.28%)
Aug 31, 2007 21.73 21.89 21.47 21.75 56,152,992 +0.21(+0.98%)
Aug 30, 2007 21.52 21.90 21.44 21.54 44,500,516 -0.11(-0.49%)
Aug 29, 2007 21.30 21.66 21.06 21.64 60,436,400 +0.50(+2.36%)
Aug 28, 2007 21.43 21.57 21.13 21.15 57,915,164 -0.42(-1.97%)
Aug 27, 2007 21.66 21.78 21.50 21.57 43,310,412 -0.24(-1.11%)
Aug 24, 2007 21.36 21.83 21.25 21.81 59,648,980 +0.39(+1.80%)
Aug 23, 2007 21.41 21.45 21.27 21.43 44,759,240 +0.06(+0.28%)
Aug 22, 2007 21.40 21.44 21.21 21.36 59,097,736 +0.11(+0.53%)
Aug 21, 2007 21.27 21.44 21.10 21.25 67,036,164 -0.14(-0.67%)
Aug 20, 2007 21.33 21.57 21.26 21.40 65,118,432 +0.01(+0.04%)
Aug 17, 2007 21.27 21.39 21.06 21.39 101,359,640 +0.33(+1.58%)
Aug 16, 2007 21.11 21.46 20.83 21.05 107,578,072 -0.22(-1.03%)
Aug 15, 2007 21.38 21.95 21.24 21.27 63,556,984 -0.13(-0.60%)
Aug 14, 2007 21.78 21.87 21.35 21.40 56,723,304 -0.27(-1.26%)
Aug 13, 2007 21.91 21.95 21.53 21.68 72,778,680 -0.06(-0.28%)
Aug 10, 2007 21.88 21.99 21.40 21.74 100,795,808 -0.45(-2.01%)
Aug 09, 2007 22.44 22.79 21.89 22.18 96,346,032 -0.53(-2.33%)
Aug 08, 2007 22.50 22.72 22.11 22.71 69,874,880 +0.34(+1.52%)
Aug 07, 2007 22.21 22.55 21.99 22.37 65,023,712 +0.01(+0.03%)
Aug 06, 2007 21.99 22.36 21.77 22.36 78,631,736 +0.44(+2.00%)
Aug 03, 2007 22.07 22.55 21.88 21.93 81,279,056 -0.42(-1.90%)
Aug 02, 2007 22.10 22.55 21.97 22.35 63,319,992 +0.17(+0.75%)
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.