Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.00 28.43 27.88 28.30 6,886,319 +0.57(+2.05%)
Oct 30, 2007 27.44 27.95 27.33 27.73 4,738,076 -0.12(-0.44%)
Oct 29, 2007 27.53 27.96 27.52 27.86 5,674,406 +0.26(+0.94%)
Oct 26, 2007 27.11 27.76 27.07 27.59 8,532,564 +0.33(+1.21%)
Oct 25, 2007 27.09 27.42 26.98 27.27 11,162,435 +0.16(+0.60%)
Oct 24, 2007 27.25 27.29 26.65 27.10 11,478,057 -0.28(-1.03%)
Oct 23, 2007 27.29 27.50 26.68 27.39 9,305,932 +0.41(+1.50%)
Oct 22, 2007 26.70 27.11 26.47 26.98 10,165,932 -0.07(-0.25%)
Oct 19, 2007 26.88 27.32 26.65 27.05 10,742,387 +0.03(+0.11%)
Oct 18, 2007 26.73 27.16 26.68 27.02 5,120,896 +0.04(+0.16%)
Oct 17, 2007 27.55 27.58 26.48 26.98 7,658,750 -0.32(-1.17%)
Oct 16, 2007 27.27 27.35 26.78 27.30 10,470,783 -0.00(-0.02%)
Oct 15, 2007 26.91 27.65 26.83 27.30 11,242,980 +0.33(+1.22%)
Oct 12, 2007 26.04 27.09 26.04 26.97 12,758,363 +0.91(+3.51%)
Oct 11, 2007 26.48 26.52 25.99 26.06 13,794,414 -0.36(-1.37%)
Oct 10, 2007 26.25 26.64 26.17 26.42 10,504,733 +0.04(+0.15%)
Oct 09, 2007 25.63 26.56 25.61 26.38 13,710,123 +0.75(+2.93%)
Oct 08, 2007 25.69 25.83 25.48 25.63 4,666,195 -0.15(-0.56%)
Oct 05, 2007 25.34 25.84 25.19 25.78 9,193,310 +0.42(+1.67%)
Oct 04, 2007 25.35 25.40 25.03 25.35 6,182,257 +0.06(+0.24%)
Oct 03, 2007 25.12 25.63 25.11 25.29 7,454,579 +0.03(+0.10%)
Oct 02, 2007 25.32 25.57 25.16 25.27 5,656,377 -0.10(-0.39%)
Oct 01, 2007 25.11 25.47 25.04 25.37 9,453,909 +0.31(+1.24%)
Sep 28, 2007 24.81 25.15 24.78 25.05 7,464,881 +0.21(+0.84%)
Sep 27, 2007 24.91 24.92 24.47 24.84 8,375,924 -0.09(-0.38%)
Sep 26, 2007 25.04 25.11 24.81 24.94 6,123,251 -0.03(-0.10%)
Sep 25, 2007 24.34 25.15 24.31 24.96 13,076,303 +0.27(+1.11%)
Sep 24, 2007 24.66 24.82 24.20 24.69 14,432,059 +0.23(+0.96%)
Sep 21, 2007 25.72 26.05 24.41 24.46 24,076,058 -0.45(-1.82%)
Sep 20, 2007 25.01 25.20 24.70 24.91 9,820,574 -0.10(-0.41%)
Sep 19, 2007 25.34 25.85 24.84 25.01 15,066,314 -0.10(-0.39%)
Sep 18, 2007 24.05 25.26 24.08 25.11 10,966,928 +1.06(+4.40%)
Sep 17, 2007 24.34 24.34 23.96 24.05 10,638,662 -0.39(-1.61%)
Sep 14, 2007 24.16 24.53 24.06 24.44 5,605,100 +0.15(+0.61%)
Sep 13, 2007 24.11 24.46 23.80 24.29 5,076,281 +0.34(+1.43%)
Sep 12, 2007 23.70 24.18 23.55 23.95 5,842,519 +0.23(+0.99%)
Sep 11, 2007 23.55 23.79 23.45 23.72 3,983,205 +0.16(+0.69%)
Sep 10, 2007 23.51 23.75 23.13 23.55 4,940,140 +0.19(+0.82%)
Sep 07, 2007 23.53 23.55 23.14 23.36 5,995,722 -0.47(-1.97%)
Sep 06, 2007 23.61 24.14 23.60 23.83 5,488,732 +0.14(+0.59%)
Sep 05, 2007 24.00 24.00 23.52 23.69 5,747,926 -0.41(-1.68%)
Sep 04, 2007 23.93 24.45 23.83 24.10 7,637,677 +0.03(+0.14%)
Aug 31, 2007 24.03 24.25 23.75 24.06 7,231,209 +0.25(+1.04%)
Aug 30, 2007 23.45 23.92 23.41 23.81 5,517,063 +0.13(+0.54%)
Aug 29, 2007 23.02 23.69 23.02 23.69 6,750,049 +0.82(+3.61%)
Aug 28, 2007 23.01 23.23 22.78 22.86 10,860,394 -0.15(-0.65%)
Aug 27, 2007 23.11 23.27 23.00 23.01 4,128,724 -0.10(-0.44%)
Aug 24, 2007 23.08 23.24 22.97 23.11 4,636,459 +0.04(+0.17%)
Aug 23, 2007 23.26 23.46 22.94 23.08 5,315,467 -0.07(-0.30%)
Aug 22, 2007 23.21 23.49 22.99 23.14 8,478,712 +0.03(+0.13%)
Aug 21, 2007 23.28 23.43 22.94 23.11 6,207,779 -0.11(-0.48%)
Aug 20, 2007 23.28 23.48 23.06 23.23 7,680,993 -0.04(-0.17%)
Aug 17, 2007 23.23 23.70 22.50 23.26 7,361,859 +0.55(+2.41%)
Aug 16, 2007 22.64 22.97 22.38 22.72 10,217,981 -0.16(-0.71%)
Aug 15, 2007 23.20 23.58 22.82 22.88 7,872,336 -0.47(-1.99%)
Aug 14, 2007 23.98 24.25 23.32 23.34 7,414,541 -0.64(-2.65%)
Aug 13, 2007 23.96 24.65 23.87 23.98 8,286,950 +0.16(+0.66%)
Aug 10, 2007 22.64 23.96 22.21 23.82 12,916,004 +0.80(+3.49%)
Aug 09, 2007 23.81 23.92 22.29 23.02 20,396,706 -1.16(-4.79%)
Aug 08, 2007 24.66 24.93 23.86 24.18 10,656,457 -0.62(-2.50%)
Aug 07, 2007 24.35 25.04 24.27 24.80 9,333,343 +0.25(+1.03%)
Aug 06, 2007 23.85 24.60 23.85 24.55 8,666,727 +0.27(+1.13%)
Aug 03, 2007 24.37 24.47 24.22 24.27 10,453,925 -0.05(-0.21%)
Aug 02, 2007 24.45 24.45 24.04 24.32 8,046,630 +0.02(+0.09%)
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.