Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.49 29.67 29.39 29.57 3,126,911 +0.08(+0.28%)
Sep 27, 2007 29.15 29.58 28.98 29.49 4,810,224 -0.17(-0.57%)
Sep 26, 2007 30.05 30.16 29.56 29.66 3,921,855 -0.31(-1.04%)
Sep 25, 2007 29.32 29.98 29.27 29.97 3,665,154 +0.51(+1.74%)
Sep 24, 2007 29.58 29.77 29.36 29.46 3,756,545 -0.13(-0.44%)
Sep 21, 2007 29.92 29.98 29.47 29.58 6,254,661 +0.02(+0.06%)
Sep 20, 2007 29.82 29.94 29.48 29.57 3,301,732 -0.06(-0.19%)
Sep 19, 2007 29.47 29.93 29.41 29.62 3,642,981 +0.39(+1.32%)
Sep 18, 2007 28.21 29.24 28.24 29.24 5,054,693 +1.03(+3.65%)
Sep 17, 2007 28.09 28.54 28.07 28.21 2,275,744 -0.08(-0.29%)
Sep 14, 2007 27.99 28.41 27.71 28.29 3,091,667 +0.30(+1.09%)
Sep 13, 2007 28.03 28.15 27.67 27.99 2,764,962 +0.16(+0.57%)
Sep 12, 2007 27.94 28.30 27.78 27.83 2,899,225 -0.15(-0.54%)
Sep 11, 2007 27.35 28.05 27.35 27.98 3,463,685 +0.66(+2.41%)
Sep 10, 2007 27.33 27.66 26.82 27.32 2,884,688 -0.01(-0.05%)
Sep 07, 2007 27.55 27.67 27.26 27.34 3,538,928 -0.53(-1.91%)
Sep 06, 2007 27.55 28.00 27.46 27.87 2,720,768 +0.22(+0.79%)
Sep 05, 2007 27.89 27.94 27.54 27.65 2,699,230 -0.45(-1.62%)
Sep 04, 2007 27.90 28.30 27.77 28.10 3,424,805 +0.34(+1.22%)
Aug 31, 2007 27.75 27.98 27.54 27.76 2,899,504 +0.35(+1.29%)
Aug 30, 2007 27.26 27.81 26.95 27.41 4,423,660 +0.15(+0.56%)
Aug 29, 2007 26.60 27.26 26.55 27.26 4,192,617 +0.88(+3.33%)
Aug 28, 2007 27.06 27.13 26.35 26.38 4,302,545 -0.86(-3.15%)
Aug 27, 2007 27.35 27.45 27.08 27.24 2,610,986 -0.14(-0.51%)
Aug 24, 2007 27.17 27.45 27.00 27.37 3,884,653 +0.15(+0.56%)
Aug 23, 2007 27.61 27.71 26.91 27.22 3,118,799 -0.39(-1.42%)
Aug 22, 2007 27.40 27.74 27.19 27.61 3,855,843 +0.62(+2.29%)
Aug 21, 2007 27.33 27.30 26.83 27.00 3,215,300 -0.34(-1.23%)
Aug 20, 2007 27.56 27.75 27.05 27.33 4,174,716 -0.03(-0.12%)
Aug 17, 2007 26.74 27.48 26.39 27.36 7,541,061 +0.60(+2.23%)
Aug 16, 2007 26.65 26.91 26.06 26.77 7,383,583 +0.12(+0.46%)
Aug 15, 2007 27.21 27.44 26.53 26.65 5,374,405 -0.65(-2.40%)
Aug 14, 2007 27.86 28.05 27.30 27.30 5,643,489 -0.63(-2.27%)
Aug 13, 2007 28.49 28.61 27.67 27.93 7,012,124 -0.56(-1.97%)
Aug 10, 2007 28.82 28.93 27.94 28.49 9,388,566 -0.60(-2.05%)
Aug 09, 2007 29.23 29.43 28.60 29.09 8,980,185 -0.14(-0.49%)
Aug 08, 2007 28.19 29.63 28.19 29.23 9,428,285 +0.77(+2.70%)
Aug 07, 2007 28.11 28.69 27.67 28.46 6,891,786 +0.35(+1.25%)
Aug 06, 2007 27.31 28.11 27.22 28.11 5,347,049 +0.75(+2.74%)
Aug 03, 2007 27.64 27.77 27.29 27.36 5,985,938 -0.24(-0.88%)
Aug 02, 2007 27.21 27.65 27.21 27.61 5,134,970 +0.51(+1.87%)
Aug 01, 2007 26.74 27.14 26.51 27.10 8,080,885 +0.40(+1.50%)
Jul 31, 2007 27.40 27.53 26.70 26.70 7,398,156 -0.70(-2.57%)
Jul 30, 2007 27.03 27.56 26.71 27.40 9,049,666 +1.07(+4.06%)
Jul 27, 2007 26.76 27.02 26.32 26.33 6,280,115 -0.60(-2.23%)
Jul 26, 2007 27.31 27.66 26.57 26.93 8,139,088 -0.73(-2.64%)
Jul 25, 2007 27.55 27.86 27.32 27.66 4,959,311 +0.16(+0.57%)
Jul 24, 2007 27.84 27.84 27.42 27.51 6,012,150 -0.18(-0.63%)
Jul 23, 2007 27.72 28.32 27.57 27.68 6,637,588 -0.20(-0.71%)
Jul 20, 2007 27.90 28.08 27.63 27.88 9,168,432 -0.23(-0.80%)
Jul 19, 2007 28.14 28.51 27.87 28.10 9,284,261 -0.41(-1.43%)
Jul 18, 2007 28.47 28.73 28.35 28.51 8,187,478 -0.18(-0.61%)
Jul 17, 2007 28.06 28.74 28.06 28.69 7,947,205 +0.55(+1.97%)
Jul 16, 2007 27.86 28.30 27.71 28.13 4,004,091 +0.19(+0.69%)
Jul 13, 2007 27.93 27.98 27.79 27.94 1,851,140 +0.01(+0.04%)
Jul 12, 2007 27.15 27.93 27.15 27.93 3,431,239 +0.49(+1.77%)
Jul 11, 2007 27.44 27.53 27.28 27.44 4,103,389 -0.02(-0.07%)
Jul 10, 2007 27.81 27.81 27.46 27.46 3,883,534 -0.43(-1.55%)
Jul 09, 2007 27.64 28.01 27.59 27.89 4,032,901 +0.22(+0.80%)
Jul 06, 2007 27.50 27.72 27.35 27.67 2,461,474 +0.26(+0.94%)
Jul 05, 2007 27.66 27.67 27.35 27.41 2,808,598 -0.15(-0.54%)
Jul 03, 2007 27.37 27.68 27.43 27.56 2,859,785 +0.19(+0.71%)
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.