Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.56 29.89 29.00 29.60 553,000 +0.26(+0.89%)
Oct 30, 2007 29.94 30.28 29.21 29.34 576,300 -0.79(-2.62%)
Oct 29, 2007 30.70 30.75 29.83 30.13 441,100 -0.30(-0.99%)
Oct 26, 2007 30.37 30.81 30.13 30.43 499,000 +0.27(+0.90%)
Oct 25, 2007 30.83 30.83 29.73 30.16 382,000 -0.14(-0.46%)
Oct 24, 2007 30.04 30.57 29.50 30.30 597,300 +0.18(+0.60%)
Oct 23, 2007 30.12 30.39 29.30 30.12 821,300 +0.20(+0.67%)
Oct 22, 2007 29.97 30.00 29.00 29.92 670,900 -0.11(-0.37%)
Oct 19, 2007 30.41 30.49 29.90 30.03 692,800 -0.47(-1.54%)
Oct 18, 2007 30.00 30.60 30.00 30.50 545,800 +0.17(+0.56%)
Oct 17, 2007 30.29 30.93 29.87 30.33 1,061,300 +0.22(+0.73%)
Oct 16, 2007 30.30 30.98 29.82 30.11 836,200 -0.27(-0.89%)
Oct 15, 2007 29.76 31.64 29.10 30.38 1,461,600 -0.27(-0.88%)
Oct 12, 2007 28.92 32.80 28.92 30.65 5,814,804 +1.82(+6.31%)
Oct 11, 2007 28.42 29.25 28.18 28.83 929,100 +0.57(+2.02%)
Oct 10, 2007 28.23 28.50 27.75 28.26 343,300 +0.03(+0.11%)
Oct 09, 2007 27.94 28.23 27.18 28.23 285,900 +0.32(+1.15%)
Oct 08, 2007 28.04 28.24 27.40 27.91 220,000 -0.15(-0.53%)
Oct 05, 2007 28.20 28.37 27.57 28.06 461,500 +0.12(+0.43%)
Oct 04, 2007 27.99 28.21 27.69 27.94 390,200 +0.12(+0.43%)
Oct 03, 2007 27.84 28.23 27.10 27.82 530,900 -0.08(-0.29%)
Oct 02, 2007 27.39 28.02 27.33 27.90 374,400 +0.65(+2.39%)
Oct 01, 2007 26.85 27.99 26.85 27.25 611,500 +0.39(+1.45%)
Sep 28, 2007 26.63 27.92 26.50 26.86 756,200 +0.11(+0.41%)
Sep 27, 2007 27.14 27.40 26.55 26.75 464,200 -0.21(-0.78%)
Sep 26, 2007 26.55 27.27 26.55 26.96 455,400 +0.57(+2.16%)
Sep 25, 2007 26.00 26.60 25.89 26.39 304,000 +0.03(+0.11%)
Sep 24, 2007 27.01 27.41 25.68 26.36 718,100 -0.72(-2.66%)
Sep 21, 2007 26.14 27.51 25.93 27.08 1,727,000 +1.19(+4.60%)
Sep 20, 2007 26.13 26.92 25.12 25.89 1,846,800 -0.31(-1.18%)
Sep 19, 2007 25.83 26.62 25.71 26.20 931,200 +0.64(+2.50%)
Sep 18, 2007 25.26 25.78 24.63 25.56 894,100 +0.46(+1.83%)
Sep 17, 2007 25.67 25.77 24.85 25.10 728,300 -0.59(-2.30%)
Sep 14, 2007 25.72 25.97 25.18 25.69 598,200 -0.07(-0.27%)
Sep 13, 2007 25.70 25.93 25.45 25.76 810,300 +0.24(+0.94%)
Sep 12, 2007 25.62 25.72 25.33 25.52 656,200 -0.14(-0.55%)
Sep 11, 2007 25.35 25.91 25.28 25.66 1,169,100 +0.49(+1.95%)
Sep 10, 2007 25.20 25.34 24.35 25.17 811,967 +0.47(+1.90%)
Sep 07, 2007 24.35 26.04 23.72 24.70 1,283,600 -0.02(-0.08%)
Sep 06, 2007 23.77 24.72 22.87 24.72 683,700 +1.25(+5.33%)
Sep 05, 2007 23.03 23.55 22.88 23.47 652,200 +0.20(+0.86%)
Sep 04, 2007 22.33 23.69 22.25 23.27 911,300 +0.93(+4.16%)
Aug 31, 2007 22.02 22.50 21.62 22.34 513,100 +0.63(+2.90%)
Aug 30, 2007 21.60 22.39 20.67 21.71 437,700 -0.27(-1.23%)
Aug 29, 2007 21.27 22.02 21.09 21.98 257,700 +0.86(+4.07%)
Aug 28, 2007 21.83 22.00 21.07 21.12 565,700 -0.89(-4.04%)
Aug 27, 2007 22.84 22.87 21.72 22.01 432,300 -0.99(-4.30%)
Aug 24, 2007 21.86 23.07 21.62 23.00 538,500 +1.06(+4.83%)
Aug 23, 2007 22.00 22.19 21.13 21.94 577,500 +0.01(+0.05%)
Aug 22, 2007 20.99 21.96 20.99 21.93 394,300 +1.22(+5.89%)
Aug 21, 2007 20.90 21.50 20.52 20.71 329,800 -0.23(-1.10%)
Aug 20, 2007 21.15 21.79 20.36 20.94 655,500 -0.08(-0.38%)
Aug 17, 2007 21.70 21.87 20.33 21.02 973,000 +0.98(+4.89%)
Aug 16, 2007 19.89 20.44 18.51 20.04 1,632,700 +0.19(+0.96%)
Aug 15, 2007 20.12 21.00 19.38 19.85 715,200 -0.34(-1.68%)
Aug 14, 2007 21.25 21.25 20.18 20.19 518,400 -0.85(-4.04%)
Aug 13, 2007 21.05 21.56 20.61 21.04 653,800 +0.42(+2.04%)
Aug 10, 2007 22.50 22.50 19.92 20.62 1,021,200 +0.00(+0.00%)
Aug 09, 2007 20.30 21.17 20.12 20.62 1,614,200 -0.29(-1.39%)
Aug 08, 2007 20.47 21.48 20.43 20.91 1,141,600 +0.67(+3.31%)
Aug 07, 2007 19.45 20.49 19.38 20.24 972,400 +0.49(+2.48%)
Aug 06, 2007 19.75 19.98 18.58 19.75 1,262,800 -0.22(-1.10%)
Aug 03, 2007 20.29 20.70 19.85 19.97 1,034,800 -0.73(-3.53%)
Aug 02, 2007 20.81 21.41 20.43 20.70 1,014,500 -0.03(-0.14%)
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.