Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.94 29.16 28.00 28.97 1,195,641 +0.44(+1.53%)
Oct 30, 2007 29.40 29.40 28.38 28.53 807,449 -1.22(-4.09%)
Oct 29, 2007 30.66 30.67 29.51 29.75 1,316,001 -0.30(-0.99%)
Oct 26, 2007 30.61 30.62 29.78 30.05 532,284 +0.44(+1.50%)
Oct 25, 2007 29.54 29.88 29.23 29.60 724,591 +0.58(+2.00%)
Oct 24, 2007 28.21 29.04 27.95 29.02 793,319 +0.71(+2.51%)
Oct 23, 2007 28.24 28.35 27.93 28.31 575,829 +0.61(+2.21%)
Oct 22, 2007 27.40 27.81 26.96 27.70 762,308 -0.20(-0.72%)
Oct 19, 2007 28.45 28.45 27.50 27.90 824,000 -0.10(-0.37%)
Oct 18, 2007 28.22 28.45 27.88 28.01 641,990 +0.63(+2.30%)
Oct 17, 2007 28.21 28.35 27.18 27.38 456,697 -0.30(-1.08%)
Oct 16, 2007 28.41 28.41 27.64 27.68 542,544 -0.74(-2.61%)
Oct 15, 2007 29.06 29.10 27.99 28.42 690,440 -0.06(-0.23%)
Oct 12, 2007 28.18 28.80 27.68 28.48 959,990 +0.99(+3.61%)
Oct 11, 2007 27.47 28.64 27.01 27.49 1,731,783 +0.98(+3.71%)
Oct 10, 2007 26.36 26.68 25.98 26.51 1,234,380 +1.07(+4.21%)
Oct 09, 2007 25.07 25.51 25.04 25.44 591,078 -0.19(-0.75%)
Oct 08, 2007 25.63 25.82 25.41 25.63 443,368 -0.15(-0.59%)
Oct 05, 2007 24.93 25.87 24.90 25.78 854,849 +0.88(+3.53%)
Oct 04, 2007 25.07 25.07 24.58 24.90 882,599 -0.23(-0.90%)
Oct 03, 2007 26.20 26.30 25.03 25.13 820,388 -0.58(-2.26%)
Oct 02, 2007 26.11 26.13 25.14 25.71 906,338 -1.36(-5.03%)
Oct 01, 2007 26.85 27.24 26.80 27.07 699,171 +0.28(+1.05%)
Sep 28, 2007 26.19 27.51 26.19 26.79 1,051,255 +1.27(+4.99%)
Sep 27, 2007 25.13 25.80 24.95 25.52 577,895 +1.08(+4.42%)
Sep 26, 2007 24.99 25.47 24.18 24.44 771,376 -0.52(-2.07%)
Sep 25, 2007 24.20 25.03 24.10 24.95 432,604 +0.05(+0.19%)
Sep 24, 2007 25.31 25.36 24.74 24.90 872,489 +0.32(+1.31%)
Sep 21, 2007 25.88 25.88 24.20 24.58 1,434,885 -0.52(-2.06%)
Sep 20, 2007 25.81 26.15 24.89 25.10 1,113,661 -0.05(-0.19%)
Sep 19, 2007 24.82 25.61 24.50 25.15 1,237,601 +1.10(+4.56%)
Sep 18, 2007 22.97 24.16 22.83 24.05 974,438 +1.54(+6.84%)
Sep 17, 2007 22.94 22.99 22.47 22.51 558,248 +0.12(+0.54%)
Sep 14, 2007 23.12 23.41 22.16 22.39 1,088,276 -0.97(-4.14%)
Sep 13, 2007 22.80 23.42 22.78 23.36 627,794 +0.27(+1.15%)
Sep 12, 2007 22.87 23.25 22.70 23.09 717,413 -0.35(-1.51%)
Sep 11, 2007 22.96 23.69 22.60 23.45 726,385 +0.43(+1.86%)
Sep 10, 2007 22.97 23.37 22.65 23.02 822,751 +0.06(+0.28%)
Sep 07, 2007 22.97 23.44 22.43 22.95 1,440,014 +1.04(+4.74%)
Sep 06, 2007 20.33 22.10 20.31 21.91 1,463,590 +1.75(+8.67%)
Sep 05, 2007 19.66 20.29 19.65 20.17 615,358 -0.02(-0.12%)
Sep 04, 2007 19.69 20.53 19.65 20.19 600,945 +0.89(+4.59%)
Aug 31, 2007 19.59 19.70 19.26 19.30 298,969 +0.16(+0.84%)
Aug 30, 2007 18.87 19.41 18.76 19.14 311,922 -0.02(-0.13%)
Aug 29, 2007 18.92 19.19 18.82 19.17 312,443 +0.44(+2.32%)
Aug 28, 2007 18.85 19.09 18.67 18.73 362,753 -0.47(-2.44%)
Aug 27, 2007 19.27 19.59 19.19 19.20 369,500 +0.15(+0.76%)
Aug 24, 2007 18.76 19.30 18.70 19.05 241,688 +0.33(+1.77%)
Aug 23, 2007 19.23 19.27 18.59 18.72 355,957 -0.40(-2.11%)
Aug 22, 2007 19.12 19.66 18.99 19.13 673,333 +0.47(+2.51%)
Aug 21, 2007 18.44 18.92 18.35 18.66 571,227 +0.27(+1.45%)
Aug 20, 2007 18.13 18.46 18.00 18.39 622,630 +0.51(+2.84%)
Aug 17, 2007 18.45 18.61 17.58 17.88 689,202 +0.46(+2.64%)
Aug 16, 2007 18.15 18.15 16.79 17.43 1,627,464 -1.13(-6.08%)
Aug 15, 2007 18.44 18.88 18.42 18.55 889,722 -0.52(-2.70%)
Aug 14, 2007 18.97 19.33 18.78 19.07 498,767 -0.32(-1.66%)
Aug 13, 2007 19.07 19.57 18.81 19.39 1,252,185 -0.29(-1.47%)
Aug 10, 2007 19.66 20.10 19.48 19.68 675,637 +0.08(+0.41%)
Aug 09, 2007 19.52 20.33 19.35 19.60 1,097,026 -0.13(-0.65%)
Aug 08, 2007 19.14 20.02 19.14 19.73 1,042,552 +0.93(+4.93%)
Aug 07, 2007 18.34 18.89 18.31 18.80 843,661 +0.16(+0.86%)
Aug 06, 2007 18.31 18.67 18.21 18.64 616,761 +0.22(+1.18%)
Aug 03, 2007 18.55 18.77 18.05 18.42 896,154 +0.30(+1.65%)
Aug 02, 2007 17.38 18.20 17.23 18.13 848,508 +0.10(+0.54%)
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.