Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 27.38 27.51 27.14 27.29 6,869,494 +0.16(+0.60%)
Aug 30, 2007 27.01 27.23 26.90 27.13 7,653,687 -0.17(-0.64%)
Aug 29, 2007 26.96 27.37 26.77 27.31 7,174,315 +0.53(+1.97%)
Aug 28, 2007 27.01 27.14 26.72 26.78 7,523,256 -0.37(-1.37%)
Aug 27, 2007 27.32 27.67 27.12 27.15 6,926,682 -0.20(-0.73%)
Aug 24, 2007 27.24 27.48 27.12 27.35 7,322,941 +0.00(+0.00%)
Aug 23, 2007 27.70 27.73 27.25 27.35 7,228,419 -0.19(-0.68%)
Aug 22, 2007 27.60 27.70 27.26 27.54 6,831,331 +0.16(+0.57%)
Aug 21, 2007 27.14 27.64 27.08 27.38 6,750,298 +0.14(+0.50%)
Aug 20, 2007 27.14 27.56 27.04 27.24 7,562,546 +0.12(+0.46%)
Aug 17, 2007 27.29 27.32 26.64 27.12 12,634,132 +0.39(+1.44%)
Aug 16, 2007 26.86 27.00 25.99 26.73 17,800,586 -0.30(-1.13%)
Aug 15, 2007 27.08 27.82 26.98 27.04 8,707,728 -0.04(-0.14%)
Aug 14, 2007 27.58 27.60 27.03 27.08 13,147,263 -0.55(-1.98%)
Aug 13, 2007 28.19 28.46 27.49 27.62 8,747,048 -0.38(-1.35%)
Aug 10, 2007 27.83 28.31 27.29 28.00 11,938,492 +0.10(+0.36%)
Aug 09, 2007 28.11 28.54 27.88 27.90 12,972,024 -0.21(-0.75%)
Aug 08, 2007 28.10 28.41 27.95 28.11 11,204,283 +0.23(+0.82%)
Aug 07, 2007 27.42 28.61 27.36 27.88 16,257,723 +0.30(+1.08%)
Aug 06, 2007 27.12 27.85 26.84 27.59 13,572,094 +0.42(+1.55%)
Aug 03, 2007 27.26 27.61 27.03 27.16 9,879,757 -0.45(-1.62%)
Aug 02, 2007 27.52 27.72 27.02 27.61 10,437,354 +0.14(+0.50%)
Aug 01, 2007 27.41 27.70 27.10 27.47 18,123,738 -0.22(-0.78%)
Jul 31, 2007 27.98 28.32 27.64 27.69 12,364,797 -0.12(-0.45%)
Jul 30, 2007 27.47 28.00 27.35 27.82 9,552,983 +0.36(+1.31%)
Jul 27, 2007 27.70 28.07 27.36 27.46 12,921,519 -0.28(-1.01%)
Jul 26, 2007 27.98 28.13 27.41 27.73 18,353,888 -0.53(-1.89%)
Jul 25, 2007 28.25 28.47 27.88 28.27 12,721,847 +0.11(+0.37%)
Jul 24, 2007 28.32 28.62 28.01 28.16 11,468,490 -0.37(-1.31%)
Jul 23, 2007 29.06 29.15 28.48 28.54 14,005,485 -0.27(-0.93%)
Jul 20, 2007 29.08 29.17 28.59 28.80 11,745,433 -0.28(-0.96%)
Jul 19, 2007 28.84 29.16 28.69 29.08 6,544,991 +0.37(+1.28%)
Jul 18, 2007 28.76 29.00 28.34 28.72 9,237,208 -0.17(-0.58%)
Jul 17, 2007 29.25 29.45 28.83 28.88 10,558,081 -0.41(-1.40%)
Jul 16, 2007 29.37 29.40 29.09 29.29 6,597,558 -0.11(-0.38%)
Jul 13, 2007 29.82 29.82 29.34 29.41 7,217,122 -0.43(-1.46%)
Jul 12, 2007 29.71 29.97 29.41 29.84 8,628,482 +0.37(+1.24%)
Jul 11, 2007 29.50 29.68 29.41 29.47 8,107,294 -0.03(-0.11%)
Jul 10, 2007 29.71 29.77 29.23 29.50 10,258,749 -0.52(-1.74%)
Jul 09, 2007 29.94 30.05 29.70 30.03 7,297,338 +0.03(+0.10%)
Jul 06, 2007 29.68 30.11 29.50 30.00 8,972,895 +0.31(+1.05%)
Jul 05, 2007 29.19 29.77 29.11 29.68 10,380,326 +0.47(+1.62%)
Jul 03, 2007 29.17 29.31 29.13 29.21 3,421,462 +0.06(+0.21%)
Jul 02, 2007 29.00 29.34 29.00 29.15 9,878,670 +0.17(+0.58%)
Jun 29, 2007 28.96 29.19 28.88 28.98 9,569,271 +0.02(+0.06%)
Jun 28, 2007 28.97 29.24 28.93 28.96 14,964,744 -0.02(-0.06%)
Jun 27, 2007 28.50 29.39 28.29 28.98 27,196,116 +1.04(+3.73%)
Jun 26, 2007 27.99 28.13 27.85 27.94 15,563,565 -0.05(-0.18%)
Jun 25, 2007 27.91 28.13 27.86 27.99 17,220,640 +0.17(+0.63%)
Jun 22, 2007 27.59 28.07 27.64 27.82 16,804,364 +0.22(+0.81%)
Jun 21, 2007 27.90 27.96 27.47 27.59 19,209,050 -0.30(-1.09%)
Jun 20, 2007 28.13 28.29 27.87 27.90 25,556,946 -0.16(-0.58%)
Jun 19, 2007 28.50 28.64 27.95 28.06 53,602,700 -1.76(-5.89%)
Jun 18, 2007 29.75 30.02 29.35 29.82 10,167,128 +0.15(+0.50%)
Jun 15, 2007 29.75 29.99 29.56 29.67 7,818,093 -0.01(-0.04%)
Jun 14, 2007 29.79 29.98 29.47 29.68 6,044,562 -0.11(-0.35%)
Jun 13, 2007 29.62 29.87 29.44 29.78 5,489,508 +0.34(+1.16%)
Jun 12, 2007 29.47 29.85 29.35 29.44 7,003,467 -0.03(-0.11%)
Jun 11, 2007 29.75 29.75 29.38 29.47 7,781,222 -0.43(-1.43%)
Jun 08, 2007 29.50 29.95 29.36 29.90 5,428,158 +0.40(+1.37%)
Jun 07, 2007 29.68 30.15 29.47 29.50 7,477,833 -0.58(-1.94%)
Jun 06, 2007 29.81 30.17 29.55 30.08 8,792,602 +0.20(+0.67%)
Jun 05, 2007 30.29 30.36 29.82 29.88 7,914,301 -0.58(-1.92%)
Jun 04, 2007 30.48 30.70 30.33 30.47 6,307,355 -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.