Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.14 26.39 26.02 26.14 3,440,004 +0.09(+0.35%)
Sep 27, 2007 26.17 26.43 26.01 26.05 4,740,890 +0.02(+0.08%)
Sep 26, 2007 26.94 26.95 25.96 26.03 10,787,991 -0.64(-2.40%)
Sep 25, 2007 26.52 26.76 26.09 26.67 3,865,434 +0.21(+0.79%)
Sep 24, 2007 26.95 26.96 26.06 26.46 5,538,429 -0.41(-1.53%)
Sep 21, 2007 26.98 27.18 26.81 26.87 4,635,628 +0.01(+0.04%)
Sep 20, 2007 26.95 27.14 26.72 26.86 3,872,986 -0.16(-0.59%)
Sep 19, 2007 26.59 27.15 26.58 27.02 5,591,076 +0.49(+1.85%)
Sep 18, 2007 25.80 26.55 25.67 26.53 4,273,354 +0.84(+3.27%)
Sep 17, 2007 25.55 25.84 25.50 25.69 3,180,467 -0.07(-0.27%)
Sep 14, 2007 25.63 25.79 25.42 25.76 2,631,774 +0.01(+0.04%)
Sep 13, 2007 26.00 26.10 25.54 25.75 2,607,242 -0.08(-0.31%)
Sep 12, 2007 26.00 26.17 25.78 25.83 3,757,837 -0.35(-1.34%)
Sep 11, 2007 26.08 26.39 25.85 26.18 3,118,320 +0.30(+1.16%)
Sep 10, 2007 25.99 26.18 25.50 25.88 4,467,214 +0.06(+0.23%)
Sep 07, 2007 25.84 25.93 25.44 25.82 6,676,109 -0.49(-1.86%)
Sep 06, 2007 26.35 26.36 25.94 26.31 4,483,171 +0.07(+0.27%)
Sep 05, 2007 26.35 26.61 26.08 26.24 4,474,765 -0.15(-0.57%)
Sep 04, 2007 25.45 26.63 25.45 26.39 4,971,521 +0.82(+3.21%)
Aug 31, 2007 25.50 25.78 25.36 25.57 3,992,118 +0.40(+1.59%)
Aug 30, 2007 25.29 25.46 25.05 25.17 4,146,567 -0.31(-1.22%)
Aug 29, 2007 24.90 25.49 24.75 25.48 4,035,565 +0.67(+2.70%)
Aug 28, 2007 25.33 25.55 24.75 24.81 5,351,978 -0.74(-2.90%)
Aug 27, 2007 25.85 25.85 25.50 25.55 4,518,559 -0.34(-1.31%)
Aug 24, 2007 25.26 25.89 25.18 25.89 4,171,231 +0.51(+2.01%)
Aug 23, 2007 25.73 25.79 25.14 25.38 3,879,636 -0.40(-1.55%)
Aug 22, 2007 24.99 25.78 24.92 25.78 5,856,817 +0.94(+3.78%)
Aug 21, 2007 24.45 25.06 24.45 24.84 4,931,073 +0.30(+1.22%)
Aug 20, 2007 24.42 24.67 24.11 24.54 3,768,816 +0.08(+0.33%)
Aug 17, 2007 24.75 25.00 24.25 24.46 6,828,634 +0.11(+0.45%)
Aug 16, 2007 24.25 24.58 23.81 24.35 7,836,487 +0.01(+0.04%)
Aug 15, 2007 24.55 25.11 24.25 24.34 8,724,038 -0.29(-1.18%)
Aug 14, 2007 25.49 25.70 24.62 24.63 4,793,883 -0.74(-2.92%)
Aug 13, 2007 25.88 25.98 25.22 25.37 4,793,370 -0.52(-2.01%)
Aug 10, 2007 25.28 26.61 25.20 25.89 8,275,886 +0.46(+1.81%)
Aug 09, 2007 25.08 26.21 25.05 25.43 8,249,392 +0.00(+0.00%)
Aug 08, 2007 25.06 25.94 25.03 25.43 8,914,810 +0.61(+2.46%)
Aug 07, 2007 24.48 24.99 24.13 24.82 8,281,872 +0.15(+0.61%)
Aug 06, 2007 24.54 24.67 24.02 24.67 6,464,045 +0.32(+1.31%)
Aug 03, 2007 24.52 25.36 24.32 24.35 7,932,390 -0.97(-3.83%)
Aug 02, 2007 25.14 25.38 24.98 25.32 6,488,275 +0.13(+0.52%)
Aug 01, 2007 24.85 25.23 24.44 25.19 7,381,003 +0.19(+0.76%)
Jul 31, 2007 25.59 25.74 24.99 25.00 7,373,092 -0.48(-1.88%)
Jul 30, 2007 25.06 25.57 25.00 25.48 6,446,414 +0.42(+1.68%)
Jul 27, 2007 25.42 25.92 25.04 25.06 7,190,737 -0.40(-1.57%)
Jul 26, 2007 25.69 25.82 25.05 25.46 10,427,650 -0.39(-1.51%)
Jul 25, 2007 26.73 26.80 25.59 25.85 12,618,327 -0.73(-2.75%)
Jul 24, 2007 26.70 27.04 26.50 26.58 7,342,899 -0.14(-0.52%)
Jul 23, 2007 27.44 27.47 26.67 26.72 8,257,795 -0.54(-1.98%)
Jul 20, 2007 27.69 28.15 27.00 27.26 15,846,279 -1.44(-5.02%)
Jul 19, 2007 28.71 28.91 27.92 28.70 9,053,307 +0.39(+1.38%)
Jul 18, 2007 28.47 28.49 27.95 28.31 6,372,911 -0.25(-0.88%)
Jul 17, 2007 28.05 29.00 28.03 28.56 8,204,317 +0.56(+2.00%)
Jul 16, 2007 28.03 28.10 27.79 28.00 2,683,607 -0.10(-0.36%)
Jul 13, 2007 28.18 28.31 27.87 28.10 3,603,710 -0.22(-0.78%)
Jul 12, 2007 27.57 28.33 27.53 28.32 5,055,416 +0.76(+2.76%)
Jul 11, 2007 27.40 27.62 27.26 27.56 4,337,568 +0.15(+0.55%)
Jul 10, 2007 27.70 27.82 27.39 27.41 6,147,079 -0.46(-1.65%)
Jul 09, 2007 27.99 28.22 27.84 27.87 8,127,785 +0.36(+1.31%)
Jul 06, 2007 27.20 27.60 27.05 27.51 4,247,108 +0.28(+1.03%)
Jul 05, 2007 26.75 27.41 26.75 27.23 6,213,225 +0.53(+1.99%)
Jul 03, 2007 26.92 27.06 26.68 26.70 2,874,636 -0.27(-1.00%)
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.