Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 30.47 30.68 29.31 29.57 393,108 -0.99(-3.25%)
Sep 27, 2007 30.45 30.76 29.97 30.56 262,736 +0.32(+1.07%)
Sep 26, 2007 29.85 30.27 29.60 30.23 597,319 +0.70(+2.36%)
Sep 25, 2007 29.79 29.79 29.14 29.54 502,608 -0.50(-1.65%)
Sep 24, 2007 30.84 31.45 29.77 30.03 629,309 -0.81(-2.63%)
Sep 21, 2007 30.61 30.88 30.24 30.84 558,407 +0.52(+1.73%)
Sep 20, 2007 30.61 30.93 30.04 30.32 310,354 -0.38(-1.24%)
Sep 19, 2007 29.54 31.08 29.53 30.70 711,539 +1.53(+5.23%)
Sep 18, 2007 28.35 29.18 27.94 29.17 756,954 +1.08(+3.83%)
Sep 17, 2007 28.44 28.52 27.85 28.10 495,266 -0.53(-1.86%)
Sep 14, 2007 28.11 28.64 27.75 28.63 273,644 +0.24(+0.84%)
Sep 13, 2007 28.59 28.82 26.80 28.39 1,103,598 -0.36(-1.26%)
Sep 12, 2007 29.18 29.32 28.60 28.76 499,566 -0.48(-1.63%)
Sep 11, 2007 28.96 29.48 28.76 29.23 455,095 +0.37(+1.29%)
Sep 10, 2007 29.20 29.29 27.92 28.86 713,846 -0.46(-1.56%)
Sep 07, 2007 29.30 29.37 28.60 29.32 515,299 -0.54(-1.82%)
Sep 06, 2007 31.23 31.26 29.80 29.86 689,827 -1.39(-4.45%)
Sep 05, 2007 30.77 31.30 30.44 31.25 556,204 +0.41(+1.33%)
Sep 04, 2007 30.41 30.99 30.14 30.84 480,267 +0.57(+1.89%)
Aug 31, 2007 30.39 30.53 29.84 30.27 334,373 +0.26(+0.86%)
Aug 30, 2007 29.29 30.03 28.66 30.01 635,078 +0.37(+1.25%)
Aug 29, 2007 28.66 29.65 28.43 29.64 614,625 +1.10(+3.84%)
Aug 28, 2007 29.65 29.91 28.45 28.55 677,976 -1.39(-4.65%)
Aug 27, 2007 30.18 30.56 29.87 29.94 244,486 -0.37(-1.23%)
Aug 24, 2007 30.23 30.37 29.32 30.31 544,142 +0.04(+0.13%)
Aug 23, 2007 30.81 30.95 30.04 30.27 356,189 -0.32(-1.06%)
Aug 22, 2007 30.44 30.84 30.21 30.60 430,028 +0.29(+0.94%)
Aug 21, 2007 30.66 31.22 30.17 30.31 458,032 -0.20(-0.66%)
Aug 20, 2007 29.73 30.89 29.08 30.51 721,083 +0.32(+1.07%)
Aug 17, 2007 30.29 31.89 29.82 30.19 591,760 -0.10(-0.35%)
Aug 16, 2007 31.08 31.20 28.24 30.29 1,238,795 -0.94(-3.02%)
Aug 15, 2007 32.17 32.92 31.01 31.23 436,216 -0.93(-2.90%)
Aug 14, 2007 33.08 33.18 32.17 32.17 274,064 -0.91(-2.74%)
Aug 13, 2007 33.56 34.52 32.97 33.07 574,454 -0.02(-0.06%)
Aug 10, 2007 32.86 34.04 31.60 33.09 987,176 -0.48(-1.42%)
Aug 09, 2007 33.56 34.12 32.14 33.57 1,045,282 -0.51(-1.51%)
Aug 08, 2007 34.56 34.76 33.36 34.09 891,311 -0.08(-0.22%)
Aug 07, 2007 34.12 34.79 33.52 34.16 803,628 +0.04(+0.11%)
Aug 06, 2007 34.09 34.35 32.63 34.12 868,237 +0.07(+0.20%)
Aug 03, 2007 34.74 35.43 34.03 34.06 990,637 -1.37(-3.88%)
Aug 02, 2007 35.38 35.68 34.81 35.43 771,428 +0.19(+0.54%)
Aug 01, 2007 33.56 35.97 33.56 35.24 1,237,641 +1.58(+4.70%)
Jul 31, 2007 32.70 34.74 33.09 33.66 889,738 +0.95(+2.92%)
Jul 30, 2007 32.79 33.24 32.21 32.70 867,398 +0.15(+0.47%)
Jul 27, 2007 32.75 33.52 32.37 32.55 774,784 -0.10(-0.32%)
Jul 26, 2007 32.51 33.61 31.24 32.65 1,969,738 +0.14(+0.44%)
Jul 25, 2007 33.07 33.47 32.04 32.51 538,688 -0.18(-0.55%)
Jul 24, 2007 33.99 34.19 32.45 32.69 500,300 -1.67(-4.86%)
Jul 23, 2007 34.21 34.40 33.75 34.36 273,434 +0.38(+1.12%)
Jul 20, 2007 34.52 34.62 33.82 33.98 501,979 -0.62(-1.79%)
Jul 19, 2007 34.87 35.18 34.41 34.60 161,417 -0.10(-0.30%)
Jul 18, 2007 34.13 34.76 33.88 34.70 772,896 +0.38(+1.11%)
Jul 17, 2007 34.40 34.70 33.97 34.32 366,677 +0.11(+0.33%)
Jul 16, 2007 34.36 34.48 34.10 34.21 376,536 -0.31(-0.88%)
Jul 13, 2007 34.50 34.64 34.32 34.51 273,854 -0.14(-0.41%)
Jul 12, 2007 34.09 34.76 33.91 34.66 394,472 +0.71(+2.11%)
Jul 11, 2007 33.76 34.09 33.59 33.94 292,314 +0.23(+0.68%)
Jul 10, 2007 33.85 34.13 33.58 33.71 432,230 -0.44(-1.28%)
Jul 09, 2007 34.20 34.59 34.03 34.15 267,246 -0.10(-0.28%)
Jul 06, 2007 34.13 34.44 33.70 34.25 202,008 +0.21(+0.62%)
Jul 05, 2007 34.47 34.47 33.68 34.04 417,022 -0.48(-1.38%)
Jul 03, 2007 34.32 34.75 34.32 34.51 243,437 +0.35(+1.03%)
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.