Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 31.52 31.72 30.82 30.95 11,017,078 -0.66(-2.08%)
Sep 27, 2007 32.28 32.40 31.49 31.61 6,812,988 -0.54(-1.67%)
Sep 26, 2007 32.08 32.46 31.94 32.14 6,692,453 +0.16(+0.49%)
Sep 25, 2007 32.01 32.43 31.97 31.99 4,849,460 -0.12(-0.36%)
Sep 24, 2007 31.93 32.41 31.77 32.10 6,768,670 +0.17(+0.54%)
Sep 21, 2007 32.12 32.32 31.74 31.93 9,714,090 +0.19(+0.61%)
Sep 20, 2007 32.09 32.30 31.74 31.74 5,039,551 -0.44(-1.38%)
Sep 19, 2007 31.70 32.60 31.70 32.18 9,985,597 +0.68(+2.15%)
Sep 18, 2007 30.80 31.54 30.80 31.50 11,230,144 +0.80(+2.59%)
Sep 17, 2007 31.37 31.48 30.49 30.71 10,840,294 -0.70(-2.22%)
Sep 14, 2007 31.01 31.56 30.89 31.40 8,961,420 +0.19(+0.61%)
Sep 13, 2007 30.85 31.45 30.85 31.22 8,464,430 +0.52(+1.69%)
Sep 12, 2007 30.63 30.96 30.53 30.70 9,810,031 -0.08(-0.25%)
Sep 11, 2007 30.28 30.92 30.20 30.78 9,735,031 +0.64(+2.11%)
Sep 10, 2007 30.34 30.66 29.92 30.14 12,582,319 +0.05(+0.18%)
Sep 07, 2007 31.34 31.34 29.91 30.09 9,164,259 -0.57(-1.85%)
Sep 06, 2007 29.94 30.72 29.67 30.65 10,825,684 +0.66(+2.19%)
Sep 05, 2007 29.97 30.21 29.65 30.00 10,968,621 -0.19(-0.64%)
Sep 04, 2007 29.81 30.32 29.43 30.19 9,731,379 +1.17(+4.02%)
Aug 31, 2007 29.22 29.41 28.78 29.02 8,047,551 +0.23(+0.80%)
Aug 30, 2007 29.09 29.16 28.55 28.79 7,741,467 -0.44(-1.52%)
Aug 29, 2007 28.41 29.42 28.41 29.24 8,298,360 +0.83(+2.92%)
Aug 28, 2007 28.69 28.96 28.24 28.41 12,670,711 -0.40(-1.38%)
Aug 27, 2007 29.98 29.99 28.71 28.80 10,080,076 -1.23(-4.10%)
Aug 24, 2007 29.82 30.11 29.45 30.04 5,842,869 +0.29(+0.98%)
Aug 23, 2007 30.00 30.18 29.53 29.74 6,755,277 -0.10(-0.34%)
Aug 22, 2007 29.46 29.85 29.16 29.85 8,500,955 +0.52(+1.76%)
Aug 21, 2007 29.08 29.52 29.03 29.33 6,005,286 +0.01(+0.04%)
Aug 20, 2007 29.45 29.52 28.51 29.32 7,067,693 +0.03(+0.10%)
Aug 17, 2007 27.76 29.57 27.76 29.29 19,710,158 +1.62(+5.86%)
Aug 16, 2007 28.26 28.38 26.58 27.67 23,146,968 -0.72(-2.53%)
Aug 15, 2007 28.71 29.85 28.26 28.39 9,811,005 -0.69(-2.36%)
Aug 14, 2007 30.16 30.16 29.01 29.07 7,584,407 -0.83(-2.76%)
Aug 13, 2007 29.74 30.53 29.59 29.90 7,354,540 -0.02(-0.07%)
Aug 10, 2007 30.41 31.39 29.77 29.92 14,971,577 -0.99(-3.19%)
Aug 09, 2007 31.38 31.77 30.29 30.90 18,263,258 -0.47(-1.51%)
Aug 08, 2007 31.10 31.48 30.71 31.38 13,542,211 +0.76(+2.47%)
Aug 07, 2007 30.50 31.24 29.93 30.62 16,029,357 +0.12(+0.39%)
Aug 06, 2007 29.42 30.59 28.76 30.50 13,420,702 +1.11(+3.77%)
Aug 03, 2007 30.16 30.75 29.36 29.39 13,345,703 -1.36(-4.41%)
Aug 02, 2007 29.74 30.89 29.74 30.75 12,098,234 +0.32(+1.04%)
Aug 01, 2007 28.95 30.67 28.93 30.43 18,087,216 +1.62(+5.63%)
Jul 31, 2007 28.55 30.27 28.76 28.81 17,815,232 +0.26(+0.91%)
Jul 30, 2007 28.71 28.95 27.86 28.55 19,178,988 -0.04(-0.14%)
Jul 27, 2007 28.99 29.52 28.59 28.59 20,858,432 -0.53(-1.81%)
Jul 26, 2007 30.03 30.08 28.38 29.12 29,140,186 -1.45(-4.76%)
Jul 25, 2007 31.82 32.22 29.43 30.57 27,213,164 -0.62(-1.98%)
Jul 24, 2007 32.31 32.86 31.06 31.19 16,592,476 -1.82(-5.51%)
Jul 23, 2007 32.24 33.15 32.16 33.01 10,817,162 +0.61(+1.88%)
Jul 20, 2007 32.89 33.34 32.38 32.40 13,089,082 -1.30(-3.85%)
Jul 19, 2007 32.56 33.92 32.35 33.70 18,562,920 +1.41(+4.36%)
Jul 18, 2007 31.61 32.38 31.50 32.29 8,233,106 +0.39(+1.24%)
Jul 17, 2007 31.95 32.03 31.65 31.89 6,828,328 +0.25(+0.80%)
Jul 16, 2007 31.95 32.18 31.53 31.64 7,059,255 -0.46(-1.43%)
Jul 13, 2007 31.52 32.19 31.31 32.10 8,373,115 +0.62(+1.96%)
Jul 12, 2007 30.78 31.48 30.73 31.48 6,393,735 +0.71(+2.30%)
Jul 11, 2007 30.70 30.96 30.50 30.78 4,761,713 +0.16(+0.52%)
Jul 10, 2007 31.06 31.30 30.60 30.62 8,338,294 -0.70(-2.23%)
Jul 09, 2007 31.42 31.68 31.16 31.31 4,700,940 -0.07(-0.21%)
Jul 06, 2007 31.45 31.45 30.71 31.38 6,370,822 -0.07(-0.21%)
Jul 05, 2007 31.56 31.65 30.89 31.45 8,443,245 +0.19(+0.60%)
Jul 03, 2007 31.57 31.67 30.99 31.26 5,017,879 -0.09(-0.29%)
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.