Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 27.11 27.45 26.89 27.08 372,695 -0.10(-0.37%)
Sep 27, 2007 27.28 27.57 27.02 27.18 173,596 +0.02(+0.07%)
Sep 26, 2007 27.18 27.70 27.03 27.16 227,519 +0.11(+0.41%)
Sep 25, 2007 27.10 27.35 26.80 27.05 518,058 -0.18(-0.66%)
Sep 24, 2007 27.73 28.07 27.15 27.23 515,617 -0.58(-2.09%)
Sep 21, 2007 27.96 28.14 27.59 27.81 808,464 +0.08(+0.29%)
Sep 20, 2007 28.37 28.44 27.59 27.73 434,238 -0.63(-2.22%)
Sep 19, 2007 27.92 28.76 27.85 28.36 540,983 +0.61(+2.20%)
Sep 18, 2007 27.00 27.77 26.58 27.75 395,909 +0.89(+3.31%)
Sep 17, 2007 26.86 27.13 26.72 26.86 502,598 -0.18(-0.67%)
Sep 14, 2007 25.92 27.12 25.75 27.04 746,840 +0.96(+3.68%)
Sep 13, 2007 27.92 27.92 25.55 26.08 2,698,534 -1.71(-6.15%)
Sep 12, 2007 28.27 28.42 27.59 27.79 740,276 -0.76(-2.66%)
Sep 11, 2007 30.07 30.07 28.38 28.55 747,181 -1.42(-4.74%)
Sep 10, 2007 30.30 30.41 29.87 29.97 196,583 -0.20(-0.66%)
Sep 07, 2007 30.43 31.05 29.99 30.17 288,338 -0.64(-2.08%)
Sep 06, 2007 30.82 30.92 30.44 30.81 157,830 +0.03(+0.10%)
Sep 05, 2007 30.70 30.97 30.13 30.78 246,857 +0.02(+0.07%)
Sep 04, 2007 30.65 31.18 30.65 30.76 283,049 -0.07(-0.23%)
Aug 31, 2007 31.00 31.09 30.59 30.83 258,575 +0.20(+0.65%)
Aug 30, 2007 30.60 30.99 30.46 30.63 280,248 -0.28(-0.91%)
Aug 29, 2007 30.61 31.06 30.36 30.91 215,144 +0.53(+1.74%)
Aug 28, 2007 30.46 30.75 30.35 30.38 319,302 -0.12(-0.39%)
Aug 27, 2007 30.85 31.35 30.43 30.50 208,393 -0.51(-1.64%)
Aug 24, 2007 30.76 31.20 30.50 31.01 360,573 +0.21(+0.68%)
Aug 23, 2007 31.44 31.47 30.59 30.80 319,209 -0.51(-1.63%)
Aug 22, 2007 30.91 31.39 30.84 31.31 446,179 +0.80(+2.62%)
Aug 21, 2007 30.48 31.03 30.41 30.51 259,817 -0.06(-0.20%)
Aug 20, 2007 31.00 31.00 30.14 30.57 563,974 -0.36(-1.16%)
Aug 17, 2007 32.95 33.25 30.57 30.93 832,189 -0.75(-2.37%)
Aug 16, 2007 31.46 31.84 30.59 31.68 722,672 +0.18(+0.57%)
Aug 15, 2007 31.30 32.06 31.30 31.50 514,296 +0.23(+0.74%)
Aug 14, 2007 31.93 32.00 31.16 31.27 358,520 -0.62(-1.94%)
Aug 13, 2007 32.66 33.65 31.88 31.89 612,216 -1.52(-4.55%)
Aug 10, 2007 33.24 34.90 32.66 33.41 973,600 -0.08(-0.24%)
Aug 09, 2007 32.91 35.99 32.91 33.49 1,764,972 -0.12(-0.36%)
Aug 08, 2007 31.85 34.69 31.49 33.61 1,404,926 +1.99(+6.29%)
Aug 07, 2007 30.65 31.84 30.36 31.62 805,023 +0.73(+2.36%)
Aug 06, 2007 30.53 31.34 29.81 30.89 1,067,916 +0.45(+1.48%)
Aug 03, 2007 30.63 32.24 30.38 30.44 670,409 -1.63(-5.08%)
Aug 02, 2007 31.85 32.28 31.83 32.07 672,509 +0.44(+1.39%)
Aug 01, 2007 32.22 32.50 31.07 31.63 883,089 -0.47(-1.46%)
Jul 31, 2007 32.75 33.05 32.09 32.10 517,052 -0.58(-1.77%)
Jul 30, 2007 32.91 33.21 32.23 32.68 748,041 -0.18(-0.55%)
Jul 27, 2007 34.40 34.40 32.80 32.86 929,447 -1.24(-3.64%)
Jul 26, 2007 33.80 34.31 33.28 34.10 900,526 -0.36(-1.04%)
Jul 25, 2007 34.39 34.76 34.11 34.46 464,638 +0.31(+0.91%)
Jul 24, 2007 34.96 35.00 33.85 34.15 963,513 -1.14(-3.23%)
Jul 23, 2007 35.95 36.40 35.26 35.29 387,042 -0.57(-1.59%)
Jul 20, 2007 36.43 36.50 35.64 35.86 480,741 -0.65(-1.78%)
Jul 19, 2007 36.31 36.89 36.28 36.51 324,754 +0.30(+0.83%)
Jul 18, 2007 37.25 37.45 35.75 36.21 940,968 -1.32(-3.52%)
Jul 17, 2007 38.10 38.30 37.53 37.53 403,550 -0.48(-1.26%)
Jul 16, 2007 38.01 38.34 37.22 38.01 711,558 +0.62(+1.66%)
Jul 13, 2007 37.00 37.57 36.97 37.39 247,960 +0.32(+0.86%)
Jul 12, 2007 36.99 37.30 36.88 37.07 460,298 +0.08(+0.22%)
Jul 11, 2007 36.33 37.04 36.33 36.99 707,632 +0.71(+1.96%)
Jul 10, 2007 35.72 36.40 35.55 36.28 605,791 +0.21(+0.58%)
Jul 09, 2007 35.96 36.08 35.30 36.07 380,770 +0.06(+0.17%)
Jul 06, 2007 35.50 36.17 35.45 36.01 359,074 +0.49(+1.38%)
Jul 05, 2007 35.32 35.95 35.04 35.52 315,391 +0.16(+0.45%)
Jul 03, 2007 34.82 35.63 34.75 35.36 180,726 +0.51(+1.46%)
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.