Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 28.84 28.97 28.56 28.95 8,689,823 +0.15(+0.53%)
Sep 27, 2007 29.02 29.03 28.72 28.80 8,285,662 -0.26(-0.90%)
Sep 26, 2007 28.85 29.11 28.78 29.06 9,984,161 +0.38(+1.32%)
Sep 25, 2007 28.79 28.89 28.35 28.68 11,787,680 -0.21(-0.73%)
Sep 24, 2007 29.12 29.12 28.79 28.89 9,610,532 -0.24(-0.81%)
Sep 21, 2007 28.67 29.37 28.65 29.12 17,474,332 +0.47(+1.65%)
Sep 20, 2007 29.18 29.25 28.45 28.65 12,090,385 -0.44(-1.50%)
Sep 19, 2007 29.30 29.42 29.07 29.09 12,532,694 -0.02(-0.06%)
Sep 18, 2007 28.23 29.21 28.11 29.11 16,220,006 +1.01(+3.59%)
Sep 17, 2007 28.08 28.16 27.83 28.10 8,559,855 -0.15(-0.54%)
Sep 14, 2007 28.05 28.49 27.78 28.25 10,451,940 +0.03(+0.12%)
Sep 13, 2007 28.45 28.54 28.15 28.22 8,248,834 -0.17(-0.59%)
Sep 12, 2007 28.22 28.47 28.12 28.38 9,638,450 +0.19(+0.69%)
Sep 11, 2007 28.31 28.37 28.02 28.19 9,147,326 -0.06(-0.21%)
Sep 10, 2007 28.27 28.51 27.97 28.25 6,520,516 -0.03(-0.09%)
Sep 07, 2007 28.56 28.75 28.17 28.27 11,757,386 -0.69(-2.38%)
Sep 06, 2007 28.80 29.02 28.51 28.96 9,683,119 +0.31(+1.09%)
Sep 05, 2007 28.48 28.70 28.40 28.65 12,642,389 -0.08(-0.26%)
Sep 04, 2007 28.21 28.87 28.20 28.73 11,520,615 +0.45(+1.58%)
Aug 31, 2007 28.40 28.47 28.16 28.28 8,357,774 +0.11(+0.39%)
Aug 30, 2007 28.26 28.40 28.06 28.17 8,708,950 -0.35(-1.24%)
Aug 29, 2007 28.03 28.58 27.84 28.53 9,933,552 +0.58(+2.08%)
Aug 28, 2007 28.41 28.44 27.84 27.95 11,538,911 -0.54(-1.89%)
Aug 27, 2007 28.40 28.68 28.19 28.48 8,435,025 -0.03(-0.09%)
Aug 24, 2007 28.00 28.53 27.88 28.51 8,768,232 +0.60(+2.14%)
Aug 23, 2007 28.26 28.60 27.75 27.91 13,023,805 -0.35(-1.22%)
Aug 22, 2007 28.27 28.35 27.87 28.26 12,699,597 +0.24(+0.84%)
Aug 21, 2007 27.52 28.16 27.47 28.02 11,831,874 +0.32(+1.15%)
Aug 20, 2007 27.59 27.87 27.37 27.70 12,809,666 +0.19(+0.70%)
Aug 17, 2007 28.10 28.24 27.19 27.51 18,965,642 +0.08(+0.31%)
Aug 16, 2007 26.39 27.47 26.30 27.42 23,002,146 +0.73(+2.74%)
Aug 15, 2007 27.19 27.47 26.62 26.69 15,163,724 -0.55(-2.01%)
Aug 14, 2007 27.98 28.20 27.05 27.24 13,664,618 -0.74(-2.65%)
Aug 13, 2007 28.06 28.40 27.89 27.98 9,956,599 +0.07(+0.24%)
Aug 10, 2007 27.42 28.13 26.99 27.91 18,227,412 +0.13(+0.48%)
Aug 09, 2007 28.48 28.79 27.78 27.78 17,739,614 -1.09(-3.76%)
Aug 08, 2007 29.12 29.40 28.49 28.86 15,535,141 -0.22(-0.75%)
Aug 07, 2007 28.58 29.33 28.49 29.08 17,000,314 +0.21(+0.73%)
Aug 06, 2007 28.62 28.95 28.48 28.87 16,945,548 +0.18(+0.62%)
Aug 03, 2007 28.86 29.00 28.64 28.70 15,019,426 -0.23(-0.79%)
Aug 02, 2007 28.60 29.07 28.36 28.92 13,632,661 +0.45(+1.57%)
Aug 01, 2007 27.68 28.57 27.57 28.48 17,873,670 +0.70(+2.52%)
Jul 31, 2007 28.63 28.68 27.77 27.78 18,616,484 -0.85(-2.97%)
Jul 30, 2007 28.60 28.75 28.26 28.63 13,614,365 +0.23(+0.80%)
Jul 27, 2007 28.74 28.94 28.40 28.40 14,497,533 -0.29(-1.00%)
Jul 26, 2007 29.26 29.38 28.40 28.69 18,384,764 -0.72(-2.43%)
Jul 25, 2007 29.39 29.62 29.25 29.40 12,126,738 +0.15(+0.52%)
Jul 24, 2007 29.42 29.78 29.18 29.25 12,411,269 -0.24(-0.80%)
Jul 23, 2007 29.00 29.65 28.98 29.49 13,382,822 +0.58(+2.01%)
Jul 20, 2007 29.01 29.09 28.86 28.91 12,768,858 -0.11(-0.38%)
Jul 19, 2007 29.17 29.32 28.96 29.01 9,585,939 -0.11(-0.38%)
Jul 18, 2007 29.09 29.28 28.78 29.12 12,209,052 -0.07(-0.23%)
Jul 17, 2007 28.99 29.35 28.91 29.19 13,509,322 +0.18(+0.61%)
Jul 16, 2007 28.80 29.11 28.80 29.01 7,005,045 +0.08(+0.29%)
Jul 13, 2007 28.70 29.10 28.62 28.93 9,748,223 +0.10(+0.35%)
Jul 12, 2007 28.71 28.85 28.59 28.83 12,854,608 +0.23(+0.79%)
Jul 11, 2007 28.42 28.63 28.34 28.60 11,686,877 +0.08(+0.27%)
Jul 10, 2007 28.76 29.12 28.49 28.53 13,187,781 -0.48(-1.65%)
Jul 09, 2007 29.08 29.13 28.94 29.01 7,153,578 -0.03(-0.09%)
Jul 06, 2007 29.12 29.13 28.98 29.03 7,990,558 -0.12(-0.40%)
Jul 05, 2007 29.04 29.16 28.82 29.15 8,649,109 +0.08(+0.26%)
Jul 03, 2007 29.07 29.18 28.87 29.07 6,152,669 +0.02(+0.06%)
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.