Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 24.88 25.23 24.85 25.13 7,442,039 +0.21(+0.84%)
Sep 27, 2007 24.99 25.00 24.55 24.92 8,350,293 -0.09(-0.38%)
Sep 26, 2007 25.12 25.19 24.89 25.01 6,104,514 -0.03(-0.10%)
Sep 25, 2007 24.42 25.22 24.38 25.04 13,036,290 +0.27(+1.11%)
Sep 24, 2007 24.74 24.89 24.28 24.77 14,387,897 +0.24(+0.96%)
Sep 21, 2007 25.80 26.13 24.48 24.53 24,002,386 -0.45(-1.82%)
Sep 20, 2007 25.09 25.28 24.77 24.98 9,790,523 -0.10(-0.41%)
Sep 19, 2007 25.41 25.93 24.92 25.09 15,020,211 -0.10(-0.39%)
Sep 18, 2007 24.12 25.34 24.15 25.19 10,933,369 +1.06(+4.40%)
Sep 17, 2007 24.42 24.42 24.03 24.12 10,606,108 -0.39(-1.61%)
Sep 14, 2007 24.23 24.60 24.13 24.52 5,587,948 +0.15(+0.62%)
Sep 13, 2007 24.18 24.54 23.88 24.37 5,060,747 +0.34(+1.43%)
Sep 12, 2007 23.77 24.25 23.63 24.02 5,824,641 +0.24(+0.99%)
Sep 11, 2007 23.63 23.86 23.52 23.79 3,971,017 +0.16(+0.69%)
Sep 10, 2007 23.58 23.82 23.20 23.63 4,925,023 +0.19(+0.82%)
Sep 07, 2007 23.60 23.63 23.21 23.43 5,977,375 -0.47(-1.97%)
Sep 06, 2007 23.69 24.22 23.67 23.90 5,471,936 +0.14(+0.59%)
Sep 05, 2007 24.07 24.08 23.59 23.76 5,730,337 -0.41(-1.68%)
Sep 04, 2007 24.01 24.52 23.90 24.17 7,614,306 +0.03(+0.14%)
Aug 31, 2007 24.11 24.33 23.82 24.14 7,209,081 +0.25(+1.04%)
Aug 30, 2007 23.52 23.99 23.48 23.89 5,500,181 +0.13(+0.54%)
Aug 29, 2007 23.10 23.76 23.09 23.76 6,729,394 +0.83(+3.61%)
Aug 28, 2007 23.08 23.30 22.85 22.93 10,827,161 -0.15(-0.65%)
Aug 27, 2007 23.19 23.34 23.07 23.08 4,116,090 -0.10(-0.44%)
Aug 24, 2007 23.15 23.31 23.04 23.19 4,622,271 +0.04(+0.17%)
Aug 23, 2007 23.33 23.53 23.01 23.15 5,299,202 -0.07(-0.30%)
Aug 22, 2007 23.28 23.56 23.06 23.22 8,452,767 +0.03(+0.13%)
Aug 21, 2007 23.35 23.50 23.01 23.19 6,188,783 -0.11(-0.48%)
Aug 20, 2007 23.35 23.55 23.13 23.30 7,657,490 -0.04(-0.17%)
Aug 17, 2007 23.30 23.77 22.57 23.34 7,339,332 +0.55(+2.41%)
Aug 16, 2007 22.71 23.04 22.45 22.79 10,186,714 -0.16(-0.71%)
Aug 15, 2007 23.27 23.66 22.89 22.95 7,848,246 -0.47(-1.99%)
Aug 14, 2007 24.05 24.33 23.39 23.42 7,391,853 -0.64(-2.65%)
Aug 13, 2007 24.03 24.72 23.94 24.05 8,261,592 +0.16(+0.66%)
Aug 10, 2007 22.71 24.03 22.28 23.90 12,876,481 +0.81(+3.49%)
Aug 09, 2007 23.89 23.99 22.36 23.09 20,334,292 -1.16(-4.79%)
Aug 08, 2007 24.74 25.00 23.93 24.25 10,623,848 -0.62(-2.50%)
Aug 07, 2007 24.43 25.12 24.34 24.87 9,304,783 +0.25(+1.03%)
Aug 06, 2007 23.93 24.67 23.93 24.62 8,640,207 +0.27(+1.13%)
Aug 03, 2007 24.45 24.54 24.30 24.35 10,421,936 -0.05(-0.21%)
Aug 02, 2007 24.53 24.53 24.11 24.40 8,022,008 +0.02(+0.09%)
Aug 01, 2007 24.51 24.52 23.98 24.38 14,225,564 +0.19(+0.80%)
Jul 31, 2007 24.02 24.69 24.02 24.18 11,381,033 -0.17(-0.69%)
Jul 30, 2007 24.13 24.39 23.82 24.35 11,048,832 +0.60(+2.53%)
Jul 27, 2007 24.18 24.44 23.75 23.75 12,482,397 -0.63(-2.57%)
Jul 26, 2007 24.29 24.53 23.88 24.38 20,247,512 -0.40(-1.61%)
Jul 25, 2007 25.00 25.09 24.47 24.77 10,594,301 -0.22(-0.89%)
Jul 24, 2007 25.34 25.45 24.92 25.00 11,211,037 -0.45(-1.77%)
Jul 23, 2007 25.30 25.62 25.23 25.45 8,325,784 +0.38(+1.50%)
Jul 20, 2007 25.43 25.66 25.03 25.07 11,220,955 -0.56(-2.19%)
Jul 19, 2007 25.64 25.85 25.51 25.63 9,545,894 +0.06(+0.25%)
Jul 18, 2007 25.19 25.60 25.16 25.57 8,388,225 +0.10(+0.39%)
Jul 17, 2007 24.93 25.53 24.93 25.47 7,377,380 +0.29(+1.14%)
Jul 16, 2007 24.98 25.29 24.98 25.18 4,869,001 -0.10(-0.39%)
Jul 13, 2007 25.34 25.39 25.16 25.28 4,922,455 -0.19(-0.76%)
Jul 12, 2007 25.03 25.50 25.02 25.47 7,062,257 +0.43(+1.73%)
Jul 11, 2007 24.89 25.17 24.73 25.04 8,989,877 +0.00(+0.00%)
Jul 10, 2007 25.17 25.40 24.99 25.04 6,762,073 -0.27(-1.07%)
Jul 09, 2007 25.55 25.55 25.12 25.31 6,405,443 -0.25(-0.99%)
Jul 06, 2007 25.43 25.69 25.28 25.56 4,946,311 +0.14(+0.54%)
Jul 05, 2007 25.27 25.45 24.89 25.43 7,116,314 +0.16(+0.63%)
Jul 03, 2007 25.03 25.34 24.98 25.27 5,524,690 +0.25(+0.99%)
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.