Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 24.43 24.44 23.91 24.30 14,269,228 +0.19(+0.80%)
Jul 31, 2007 23.94 24.62 23.94 24.11 11,415,966 -0.17(-0.69%)
Jul 30, 2007 24.06 24.31 23.75 24.28 11,082,746 +0.60(+2.53%)
Jul 27, 2007 24.11 24.36 23.68 23.68 12,520,710 -0.62(-2.57%)
Jul 26, 2007 24.22 24.46 23.80 24.30 20,309,660 -0.40(-1.61%)
Jul 25, 2007 24.93 25.01 24.40 24.70 10,626,819 -0.22(-0.89%)
Jul 24, 2007 25.26 25.37 24.84 24.92 11,245,448 -0.45(-1.77%)
Jul 23, 2007 25.22 25.54 25.16 25.37 8,351,339 +0.38(+1.50%)
Jul 20, 2007 25.35 25.58 24.95 24.99 11,255,396 -0.56(-2.19%)
Jul 19, 2007 25.56 25.78 25.43 25.55 9,575,194 +0.06(+0.25%)
Jul 18, 2007 25.11 25.52 25.08 25.49 8,413,972 +0.10(+0.39%)
Jul 17, 2007 24.86 25.45 24.85 25.39 7,400,024 +0.29(+1.14%)
Jul 16, 2007 24.90 25.22 24.90 25.10 4,883,946 -0.10(-0.39%)
Jul 13, 2007 25.26 25.31 25.08 25.20 4,937,564 -0.19(-0.76%)
Jul 12, 2007 24.95 25.42 24.94 25.39 7,083,934 +0.43(+1.73%)
Jul 11, 2007 24.81 25.09 24.66 24.96 9,017,470 +0.00(+0.00%)
Jul 10, 2007 25.09 25.32 24.91 24.96 6,782,829 -0.27(-1.07%)
Jul 09, 2007 25.47 25.47 25.04 25.23 6,425,104 -0.25(-0.99%)
Jul 06, 2007 25.35 25.61 25.20 25.48 4,961,493 +0.14(+0.54%)
Jul 05, 2007 25.19 25.37 24.81 25.35 7,138,156 +0.16(+0.63%)
Jul 03, 2007 24.96 25.27 24.90 25.19 5,541,648 +0.25(+0.99%)
Jul 02, 2007 24.90 25.37 24.94 24.94 8,287,318 +0.05(+0.19%)
Jun 29, 2007 24.90 25.16 24.56 24.90 6,830,828 +0.00(+0.00%)
Jun 28, 2007 24.88 25.31 24.67 24.90 12,001,723 +0.00(+0.00%)
Jun 27, 2007 24.11 25.07 23.70 24.90 33,071,580 +1.91(+8.31%)
Jun 26, 2007 22.98 23.49 22.90 22.99 12,705,190 +0.00(+0.02%)
Jun 25, 2007 22.89 23.48 22.72 22.98 11,569,370 +0.37(+1.62%)
Jun 22, 2007 22.88 22.94 22.59 22.61 9,230,773 -0.27(-1.18%)
Jun 21, 2007 22.91 23.13 22.70 22.88 6,160,131 -0.02(-0.09%)
Jun 20, 2007 23.36 23.49 22.89 22.91 5,973,404 -0.37(-1.60%)
Jun 19, 2007 22.85 23.34 22.74 23.28 7,078,080 +0.37(+1.62%)
Jun 18, 2007 23.00 23.05 22.82 22.91 4,404,191 +0.09(+0.39%)
Jun 15, 2007 23.01 23.02 22.80 22.82 7,353,430 -0.11(-0.48%)
Jun 14, 2007 22.96 23.04 22.75 22.93 9,414,807 +0.09(+0.37%)
Jun 13, 2007 22.87 23.07 22.66 22.84 7,507,729 +0.12(+0.54%)
Jun 12, 2007 22.81 22.98 22.62 22.72 13,748,756 -0.09(-0.39%)
Jun 11, 2007 22.62 23.08 22.76 22.81 10,963,921 +0.19(+0.83%)
Jun 08, 2007 22.72 22.78 22.15 22.62 20,819,990 -0.49(-2.11%)
Jun 07, 2007 23.75 23.75 23.11 23.11 15,273,950 -0.69(-2.89%)
Jun 06, 2007 24.30 24.30 23.79 23.79 9,865,037 -0.50(-2.07%)
Jun 05, 2007 24.45 24.56 24.23 24.30 7,080,188 -0.15(-0.59%)
Jun 04, 2007 24.59 24.59 24.09 24.44 5,513,082 +0.23(+0.95%)
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.