Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 21.90 21.94 19.83 20.05 11,634,599 -1.64(-7.56%)
Oct 30, 2007 21.52 21.84 20.98 21.70 3,460,788 +0.15(+0.69%)
Oct 29, 2007 21.37 21.75 20.96 21.55 4,075,510 +0.23(+1.07%)
Oct 26, 2007 20.71 21.49 20.27 21.32 4,971,786 +0.94(+4.61%)
Oct 25, 2007 19.81 20.64 19.67 20.38 8,766,541 +0.56(+2.83%)
Oct 24, 2007 19.40 20.09 18.87 19.82 7,655,142 +0.12(+0.62%)
Oct 23, 2007 20.19 20.41 19.22 19.69 6,061,536 -0.11(-0.53%)
Oct 22, 2007 18.17 20.03 18.01 19.80 10,814,438 +1.30(+7.02%)
Oct 19, 2007 18.92 19.13 18.20 18.50 11,863,966 -0.63(-3.30%)
Oct 18, 2007 19.47 19.47 18.93 19.13 5,902,472 -0.38(-1.93%)
Oct 17, 2007 20.34 20.66 19.00 19.51 6,576,102 -0.65(-3.22%)
Oct 16, 2007 20.48 20.62 19.99 20.16 4,445,711 -0.58(-2.79%)
Oct 15, 2007 21.06 21.15 20.62 20.74 5,175,346 -0.50(-2.36%)
Oct 12, 2007 22.24 22.24 21.11 21.24 4,200,050 -0.96(-4.31%)
Oct 11, 2007 22.51 22.94 22.07 22.20 5,701,476 -0.02(-0.08%)
Oct 10, 2007 21.76 22.32 21.70 22.21 3,218,774 +0.34(+1.57%)
Oct 09, 2007 21.53 21.92 21.08 21.87 2,825,215 +0.31(+1.42%)
Oct 08, 2007 21.94 22.06 21.36 21.56 2,317,485 -0.33(-1.52%)
Oct 05, 2007 21.69 22.12 21.36 21.90 6,298,081 +0.54(+2.51%)
Oct 04, 2007 22.68 23.04 21.06 21.36 8,180,305 -1.30(-5.73%)
Oct 03, 2007 21.87 23.23 21.66 22.66 9,172,976 +0.97(+4.45%)
Oct 02, 2007 20.43 22.38 20.43 21.70 8,951,357 +1.27(+6.23%)
Oct 01, 2007 20.32 20.68 20.23 20.42 7,243,794 +0.54(+2.74%)
Sep 28, 2007 19.70 19.97 19.54 19.88 7,148,865 +0.13(+0.67%)
Sep 27, 2007 19.58 20.04 18.96 19.75 9,648,346 +0.21(+1.08%)
Sep 26, 2007 20.46 20.58 19.48 19.54 6,288,510 -0.84(-4.13%)
Sep 25, 2007 19.91 21.17 19.75 20.38 12,672,089 -0.84(-3.97%)
Sep 24, 2007 22.17 22.25 21.11 21.22 5,655,101 -1.00(-4.50%)
Sep 21, 2007 22.56 22.73 21.76 22.22 4,994,460 -0.21(-0.94%)
Sep 20, 2007 23.70 23.71 22.28 22.43 4,512,140 -1.28(-5.40%)
Sep 19, 2007 23.30 24.35 23.06 23.71 12,446,100 +0.67(+2.89%)
Sep 18, 2007 22.76 23.15 22.20 23.05 10,550,546 +0.48(+2.14%)
Sep 17, 2007 22.39 22.88 22.30 22.56 4,718,421 +0.00(+0.00%)
Sep 14, 2007 21.88 22.79 21.46 22.56 5,332,643 +0.56(+2.55%)
Sep 13, 2007 22.16 22.45 21.64 22.00 5,591,065 +0.01(+0.04%)
Sep 12, 2007 22.41 22.84 21.94 21.99 3,907,900 -0.57(-2.53%)
Sep 11, 2007 22.72 22.92 22.23 22.56 4,659,012 -0.15(-0.66%)
Sep 10, 2007 23.34 23.43 22.38 22.71 3,030,312 -0.56(-2.41%)
Sep 07, 2007 23.67 23.84 23.05 23.27 3,559,235 -0.88(-3.63%)
Sep 06, 2007 24.39 24.56 23.70 24.15 2,552,093 -0.22(-0.90%)
Sep 05, 2007 24.92 24.98 23.85 24.37 3,774,017 -0.70(-2.80%)
Sep 04, 2007 24.64 25.42 24.39 25.07 3,010,582 +0.26(+1.06%)
Aug 31, 2007 25.28 25.36 24.13 24.81 3,546,132 +0.66(+2.73%)
Aug 30, 2007 24.19 24.64 23.92 24.15 2,707,398 -0.51(-2.06%)
Aug 29, 2007 23.95 24.72 23.63 24.66 3,688,104 +0.76(+3.20%)
Aug 28, 2007 24.81 24.85 23.84 23.90 4,832,092 -1.17(-4.66%)
Aug 27, 2007 26.15 26.54 25.06 25.07 3,365,646 -1.18(-4.48%)
Aug 24, 2007 25.97 27.00 25.64 26.24 3,076,915 -0.08(-0.30%)
Aug 23, 2007 26.08 27.50 25.67 26.32 4,754,838 +0.56(+2.18%)
Aug 22, 2007 25.99 26.46 25.50 25.76 4,083,372 -0.05(-0.20%)
Aug 21, 2007 25.59 26.42 25.31 25.81 5,767,335 -0.39(-1.51%)
Aug 20, 2007 26.73 26.82 25.72 26.21 5,792,289 -0.50(-1.87%)
Aug 17, 2007 29.72 29.72 26.39 26.71 9,012,316 -0.47(-1.71%)
Aug 16, 2007 25.52 27.36 24.36 27.17 12,022,019 +0.83(+3.13%)
Aug 15, 2007 27.65 27.82 26.29 26.35 6,329,078 -1.30(-4.70%)
Aug 14, 2007 29.24 29.24 27.61 27.65 5,567,868 -1.25(-4.31%)
Aug 13, 2007 30.91 31.28 28.75 28.89 5,276,469 -2.22(-7.14%)
Aug 10, 2007 30.94 32.03 30.45 31.11 8,145,665 -0.90(-2.82%)
Aug 09, 2007 30.72 32.55 30.42 32.02 12,482,595 +0.39(+1.25%)
Aug 08, 2007 30.28 32.41 30.28 31.62 11,558,774 +1.35(+4.47%)
Aug 07, 2007 28.27 31.31 27.77 30.27 10,057,854 +1.87(+6.58%)
Aug 06, 2007 27.64 28.40 26.14 28.40 7,690,213 +0.90(+3.25%)
Aug 03, 2007 27.65 27.88 27.36 27.50 7,712,455 -0.38(-1.35%)
Aug 02, 2007 26.50 27.98 25.91 27.88 8,372,971 +1.23(+4.61%)
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.