Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.89 29.33 28.70 29.20 3,777,959 +0.41(+1.44%)
Oct 30, 2007 28.06 28.99 28.04 28.79 2,880,011 +0.54(+1.92%)
Oct 29, 2007 28.31 28.39 28.02 28.24 1,793,973 +0.00(+0.00%)
Oct 26, 2007 28.58 28.59 27.92 28.24 2,405,055 -0.20(-0.71%)
Oct 25, 2007 28.54 28.65 28.18 28.45 1,887,872 -0.02(-0.07%)
Oct 24, 2007 28.57 28.58 28.03 28.47 1,775,666 -0.18(-0.61%)
Oct 23, 2007 28.72 28.72 28.41 28.64 2,053,081 +0.09(+0.31%)
Oct 22, 2007 28.48 28.58 28.18 28.56 2,927,700 +0.30(+1.05%)
Oct 19, 2007 28.89 29.00 28.24 28.26 4,237,415 -0.90(-3.09%)
Oct 18, 2007 28.86 29.63 28.63 29.16 5,464,694 -0.84(-2.80%)
Oct 17, 2007 30.41 30.43 29.90 30.00 3,378,002 -0.13(-0.43%)
Oct 16, 2007 30.48 30.59 30.07 30.13 1,810,066 -0.54(-1.75%)
Oct 15, 2007 30.66 30.81 30.50 30.66 1,756,029 +0.01(+0.02%)
Oct 12, 2007 30.45 30.66 30.35 30.66 1,227,257 +0.18(+0.58%)
Oct 11, 2007 30.94 30.94 30.41 30.48 1,845,942 -0.28(-0.90%)
Oct 10, 2007 30.92 31.08 30.59 30.76 3,804,239 -0.43(-1.39%)
Oct 09, 2007 30.24 31.28 30.17 31.19 5,074,976 +1.00(+3.32%)
Oct 08, 2007 30.74 30.75 30.12 30.19 2,680,699 -0.57(-1.85%)
Oct 05, 2007 30.04 30.85 29.94 30.76 3,421,113 +0.56(+1.86%)
Oct 04, 2007 30.26 30.65 29.81 30.20 3,283,513 +0.05(+0.18%)
Oct 03, 2007 31.03 31.10 30.13 30.14 4,227,523 -0.87(-2.80%)
Oct 02, 2007 31.24 31.83 30.62 31.01 4,888,064 -1.10(-3.44%)
Oct 01, 2007 31.50 32.11 31.50 32.11 1,370,099 +0.68(+2.15%)
Sep 28, 2007 31.33 31.65 31.26 31.43 1,067,437 +0.07(+0.24%)
Sep 27, 2007 31.18 31.45 31.12 31.36 897,798 +0.20(+0.65%)
Sep 26, 2007 31.33 31.53 31.06 31.16 1,345,590 -0.10(-0.33%)
Sep 25, 2007 31.31 31.43 30.91 31.26 1,192,488 -0.01(-0.04%)
Sep 24, 2007 31.41 31.71 31.27 31.27 1,614,295 -0.19(-0.60%)
Sep 21, 2007 31.42 31.56 31.10 31.46 1,783,048 +0.37(+1.18%)
Sep 20, 2007 31.29 31.39 31.01 31.10 876,095 -0.30(-0.97%)
Sep 19, 2007 31.15 31.43 30.95 31.40 1,341,899 +0.28(+0.89%)
Sep 18, 2007 30.72 31.12 30.53 31.12 888,497 +0.45(+1.46%)
Sep 17, 2007 30.72 30.84 30.51 30.68 1,031,708 -0.03(-0.11%)
Sep 14, 2007 30.70 31.04 30.66 30.71 968,813 -0.12(-0.40%)
Sep 13, 2007 31.27 31.27 30.72 30.83 792,531 -0.10(-0.33%)
Sep 12, 2007 30.70 31.09 30.69 30.93 715,463 +0.09(+0.29%)
Sep 11, 2007 30.58 30.85 30.49 30.85 1,012,662 +0.26(+0.86%)
Sep 10, 2007 30.69 30.78 30.48 30.58 1,135,794 -0.03(-0.09%)
Sep 07, 2007 30.80 31.06 30.58 30.61 1,167,832 -0.45(-1.46%)
Sep 06, 2007 31.12 31.29 30.97 31.06 924,816 +0.04(+0.13%)
Sep 05, 2007 31.45 31.45 30.87 31.02 1,702,584 -0.46(-1.46%)
Sep 04, 2007 31.37 31.50 31.31 31.48 1,266,234 -0.01(-0.04%)
Aug 31, 2007 31.54 31.58 31.24 31.50 1,602,631 +0.24(+0.78%)
Aug 30, 2007 31.33 31.37 30.82 31.25 1,248,148 -0.08(-0.26%)
Aug 29, 2007 31.08 31.36 30.82 31.33 1,028,017 +0.52(+1.69%)
Aug 28, 2007 31.43 31.64 30.78 30.81 1,213,600 -0.75(-2.36%)
Aug 27, 2007 31.38 31.80 31.38 31.56 1,032,151 -0.09(-0.28%)
Aug 24, 2007 31.50 31.70 31.35 31.64 828,703 +0.08(+0.26%)
Aug 23, 2007 31.52 31.76 31.22 31.56 1,381,467 +0.04(+0.13%)
Aug 22, 2007 30.80 32.23 30.73 31.52 5,786,010 +0.70(+2.29%)
Aug 21, 2007 30.70 30.98 30.58 30.82 1,745,695 -0.12(-0.37%)
Aug 20, 2007 31.58 31.59 30.79 30.93 2,050,112 -0.41(-1.32%)
Aug 17, 2007 30.66 31.35 30.46 31.35 3,368,406 +1.45(+4.85%)
Aug 16, 2007 31.61 31.44 29.82 29.90 4,930,347 -1.71(-5.42%)
Aug 15, 2007 31.42 31.92 31.33 31.61 2,032,845 +0.18(+0.58%)
Aug 14, 2007 31.64 31.71 31.28 31.43 1,721,334 -0.12(-0.39%)
Aug 13, 2007 31.90 32.07 30.99 31.55 2,198,654 -0.35(-1.10%)
Aug 10, 2007 31.96 32.07 31.33 31.90 3,134,101 -0.31(-0.97%)
Aug 09, 2007 32.84 32.85 32.12 32.21 3,624,103 -0.63(-1.92%)
Aug 08, 2007 32.00 33.03 31.95 32.84 4,049,649 +1.00(+3.13%)
Aug 07, 2007 31.59 31.95 31.28 31.85 3,608,616 +0.26(+0.81%)
Aug 06, 2007 30.62 31.59 30.41 31.59 3,709,336 +0.75(+2.42%)
Aug 03, 2007 31.06 31.62 30.83 30.85 3,417,398 -0.77(-2.44%)
Aug 02, 2007 31.53 31.66 31.39 31.62 2,605,909 +0.20(+0.65%)
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.