Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 31.03 31.09 30.32 30.73 20,005,806 -0.27(-0.86%)
Oct 30, 2007 30.75 31.27 30.49 30.99 7,410,792 +0.02(+0.06%)
Oct 29, 2007 30.75 31.39 30.72 30.98 7,141,096 +0.39(+1.28%)
Oct 26, 2007 30.59 30.72 30.18 30.58 5,497,025 +0.23(+0.75%)
Oct 25, 2007 30.24 30.68 29.89 30.35 7,440,286 +0.17(+0.57%)
Oct 24, 2007 29.93 30.43 29.52 30.18 9,573,679 +0.22(+0.74%)
Oct 23, 2007 29.92 30.13 29.49 29.96 9,612,255 +0.18(+0.62%)
Oct 22, 2007 29.46 30.02 29.44 29.78 6,821,187 +0.04(+0.13%)
Oct 19, 2007 30.24 30.46 29.66 29.74 11,489,704 -0.56(-1.84%)
Oct 18, 2007 30.72 30.72 30.14 30.30 8,725,322 -0.53(-1.71%)
Oct 17, 2007 30.99 31.04 30.28 30.82 8,610,068 +0.03(+0.08%)
Oct 16, 2007 31.01 31.16 30.45 30.80 8,754,327 -0.39(-1.26%)
Oct 15, 2007 31.37 31.57 30.91 31.19 8,252,135 -0.29(-0.93%)
Oct 12, 2007 31.51 31.60 31.26 31.48 7,961,192 +0.03(+0.10%)
Oct 11, 2007 31.29 31.95 31.23 31.45 12,220,082 +0.14(+0.44%)
Oct 10, 2007 31.59 31.60 31.18 31.31 7,782,334 -0.22(-0.68%)
Oct 09, 2007 31.29 31.53 31.04 31.53 7,161,149 +0.23(+0.73%)
Oct 08, 2007 31.13 31.32 30.87 31.30 7,039,565 +0.17(+0.55%)
Oct 05, 2007 30.91 31.69 30.79 31.13 10,269,599 +0.44(+1.42%)
Oct 04, 2007 30.83 31.06 30.41 30.69 7,269,471 -0.04(-0.14%)
Oct 03, 2007 30.07 31.26 29.96 30.73 14,433,999 +0.63(+2.10%)
Oct 02, 2007 29.77 30.24 29.77 30.10 8,624,107 +0.37(+1.26%)
Oct 01, 2007 29.19 30.06 29.16 29.73 9,111,075 +0.58(+2.00%)
Sep 28, 2007 29.18 29.33 28.87 29.14 8,006,396 -0.11(-0.39%)
Sep 27, 2007 29.44 29.52 29.11 29.26 4,995,688 -0.08(-0.26%)
Sep 26, 2007 29.32 29.57 29.13 29.33 6,446,645 +0.20(+0.67%)
Sep 25, 2007 28.90 29.18 28.57 29.14 9,297,546 -0.14(-0.48%)
Sep 24, 2007 29.65 29.84 29.12 29.28 7,652,697 -0.34(-1.13%)
Sep 21, 2007 29.47 29.70 29.21 29.61 8,686,952 +0.20(+0.69%)
Sep 20, 2007 29.95 30.04 29.24 29.41 12,735,177 -0.65(-2.17%)
Sep 19, 2007 30.58 30.65 29.89 30.06 17,222,548 +0.01(+0.02%)
Sep 18, 2007 29.75 30.12 28.94 30.06 38,500,168 +1.85(+6.56%)
Sep 17, 2007 27.80 28.28 27.77 28.21 12,274,714 +0.29(+1.04%)
Sep 14, 2007 27.52 28.09 27.20 27.92 12,281,422 +0.39(+1.43%)
Sep 13, 2007 27.36 27.99 27.33 27.52 10,661,921 +0.34(+1.23%)
Sep 12, 2007 27.07 27.40 26.86 27.19 8,719,480 +0.04(+0.16%)
Sep 11, 2007 27.21 27.31 26.95 27.14 8,640,529 +0.11(+0.40%)
Sep 10, 2007 27.23 27.34 26.85 27.04 7,669,434 -0.10(-0.37%)
Sep 07, 2007 27.17 27.22 26.89 27.14 9,127,023 -0.23(-0.83%)
Sep 06, 2007 27.55 27.74 27.30 27.37 6,417,117 -0.03(-0.12%)
Sep 05, 2007 27.61 27.61 27.09 27.40 11,423,148 -0.43(-1.55%)
Sep 04, 2007 27.83 28.14 27.68 27.83 7,905,497 -0.01(-0.02%)
Aug 31, 2007 27.92 28.06 27.68 27.83 6,736,236 +0.16(+0.60%)
Aug 30, 2007 27.55 27.77 27.43 27.67 7,505,217 -0.18(-0.64%)
Aug 29, 2007 27.50 27.92 27.30 27.85 7,035,144 +0.54(+1.97%)
Aug 28, 2007 27.55 27.68 27.25 27.31 7,377,316 -0.38(-1.37%)
Aug 27, 2007 27.87 28.22 27.66 27.69 6,792,315 -0.20(-0.73%)
Aug 24, 2007 27.78 28.02 27.66 27.89 7,180,887 +0.00(+0.00%)
Aug 23, 2007 28.25 28.28 27.79 27.89 7,088,199 -0.19(-0.68%)
Aug 22, 2007 28.15 28.25 27.80 28.08 6,698,814 +0.16(+0.57%)
Aug 21, 2007 27.68 28.18 27.62 27.92 6,619,353 +0.14(+0.50%)
Aug 20, 2007 27.68 28.11 27.57 27.78 7,415,844 +0.13(+0.46%)
Aug 17, 2007 27.83 27.87 27.16 27.66 12,389,049 +0.39(+1.44%)
Aug 16, 2007 27.39 27.54 26.50 27.26 17,455,282 -0.31(-1.13%)
Aug 15, 2007 27.62 28.37 27.52 27.57 8,538,812 -0.04(-0.14%)
Aug 14, 2007 28.13 28.14 27.57 27.61 12,892,226 -0.56(-1.98%)
Aug 13, 2007 28.75 29.02 28.04 28.17 8,577,368 -0.39(-1.35%)
Aug 10, 2007 28.38 28.87 27.83 28.56 11,706,904 +0.10(+0.36%)
Aug 09, 2007 28.67 29.10 28.44 28.45 12,720,387 -0.22(-0.75%)
Aug 08, 2007 28.66 28.97 28.50 28.67 10,986,937 +0.23(+0.82%)
Aug 07, 2007 27.97 29.18 27.90 28.44 15,942,348 +0.30(+1.08%)
Aug 06, 2007 27.66 28.40 27.37 28.13 13,308,816 +0.43(+1.55%)
Aug 03, 2007 27.80 28.16 27.56 27.70 9,688,104 -0.46(-1.62%)
Aug 02, 2007 28.06 28.27 27.56 28.16 10,234,886 +0.14(+0.50%)
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.