Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 28.89 29.34 28.70 29.20 3,777,570 +0.41(+1.44%)
Oct 30, 2007 28.06 28.99 28.04 28.79 2,879,715 +0.54(+1.92%)
Oct 29, 2007 28.32 28.39 28.02 28.25 1,793,788 +0.00(+0.00%)
Oct 26, 2007 28.59 28.59 27.92 28.25 2,404,807 -0.20(-0.71%)
Oct 25, 2007 28.54 28.65 28.19 28.45 1,887,678 -0.02(-0.07%)
Oct 24, 2007 28.57 28.59 28.03 28.47 1,775,483 -0.18(-0.62%)
Oct 23, 2007 28.72 28.72 28.41 28.65 2,052,870 +0.09(+0.31%)
Oct 22, 2007 28.48 28.59 28.18 28.56 2,927,399 +0.30(+1.05%)
Oct 19, 2007 28.89 29.00 28.25 28.26 4,236,979 -0.90(-3.09%)
Oct 18, 2007 28.86 29.64 28.63 29.16 5,464,132 -0.84(-2.80%)
Oct 17, 2007 30.41 30.43 29.91 30.00 3,377,655 -0.13(-0.43%)
Oct 16, 2007 30.48 30.60 30.08 30.13 1,809,879 -0.54(-1.75%)
Oct 15, 2007 30.66 30.81 30.50 30.67 1,755,849 +0.01(+0.02%)
Oct 12, 2007 30.45 30.66 30.35 30.66 1,227,131 +0.18(+0.58%)
Oct 11, 2007 30.94 30.94 30.41 30.48 1,845,752 -0.28(-0.90%)
Oct 10, 2007 30.92 31.09 30.60 30.76 3,803,848 -0.43(-1.39%)
Oct 09, 2007 30.25 31.28 30.17 31.19 5,074,454 +1.00(+3.32%)
Oct 08, 2007 30.74 30.75 30.12 30.19 2,680,423 -0.57(-1.85%)
Oct 05, 2007 30.04 30.86 29.95 30.76 3,420,761 +0.56(+1.86%)
Oct 04, 2007 30.26 30.65 29.81 30.20 3,283,175 +0.05(+0.18%)
Oct 03, 2007 31.03 31.11 30.13 30.14 4,227,088 -0.87(-2.80%)
Oct 02, 2007 31.24 31.84 30.62 31.01 4,887,561 -1.10(-3.44%)
Oct 01, 2007 31.50 32.12 31.50 32.12 1,369,958 +0.68(+2.15%)
Sep 28, 2007 31.33 31.65 31.26 31.44 1,067,327 +0.07(+0.24%)
Sep 27, 2007 31.19 31.46 31.13 31.36 897,706 +0.20(+0.65%)
Sep 26, 2007 31.33 31.53 31.07 31.16 1,345,452 -0.10(-0.32%)
Sep 25, 2007 31.31 31.44 30.92 31.26 1,192,365 -0.01(-0.04%)
Sep 24, 2007 31.41 31.72 31.28 31.28 1,614,129 -0.19(-0.60%)
Sep 21, 2007 31.42 31.57 31.10 31.46 1,782,864 +0.37(+1.18%)
Sep 20, 2007 31.30 31.39 31.02 31.10 876,005 -0.30(-0.97%)
Sep 19, 2007 31.15 31.43 30.95 31.40 1,341,761 +0.28(+0.89%)
Sep 18, 2007 30.73 31.13 30.53 31.13 888,405 +0.45(+1.46%)
Sep 17, 2007 30.72 30.84 30.52 30.68 1,031,602 -0.03(-0.11%)
Sep 14, 2007 30.70 31.04 30.66 30.71 968,713 -0.12(-0.40%)
Sep 13, 2007 31.28 31.28 30.73 30.83 792,449 -0.10(-0.33%)
Sep 12, 2007 30.71 31.09 30.69 30.94 715,389 +0.09(+0.29%)
Sep 11, 2007 30.58 30.85 30.49 30.85 1,012,558 +0.26(+0.86%)
Sep 10, 2007 30.69 30.78 30.48 30.58 1,135,677 -0.03(-0.09%)
Sep 07, 2007 30.80 31.06 30.58 30.61 1,167,712 -0.45(-1.46%)
Sep 06, 2007 31.12 31.30 30.97 31.07 924,721 +0.04(+0.13%)
Sep 05, 2007 31.46 31.46 30.87 31.02 1,702,409 -0.46(-1.46%)
Sep 04, 2007 31.37 31.51 31.32 31.49 1,266,104 -0.01(-0.04%)
Aug 31, 2007 31.55 31.58 31.24 31.50 1,602,467 +0.24(+0.78%)
Aug 30, 2007 31.34 31.38 30.83 31.25 1,248,020 -0.08(-0.26%)
Aug 29, 2007 31.08 31.36 30.82 31.34 1,027,911 +0.52(+1.69%)
Aug 28, 2007 31.43 31.65 30.79 30.81 1,213,475 -0.75(-2.36%)
Aug 27, 2007 31.38 31.80 31.38 31.56 1,032,044 -0.09(-0.28%)
Aug 24, 2007 31.50 31.70 31.36 31.65 828,617 +0.08(+0.26%)
Aug 23, 2007 31.53 31.76 31.23 31.57 1,381,325 +0.04(+0.13%)
Aug 22, 2007 30.80 32.24 30.73 31.53 5,785,415 +0.70(+2.29%)
Aug 21, 2007 30.71 30.98 30.58 30.82 1,745,515 -0.12(-0.37%)
Aug 20, 2007 31.58 31.59 30.79 30.94 2,049,901 -0.41(-1.32%)
Aug 17, 2007 30.67 31.35 30.46 31.35 3,368,059 +1.45(+4.85%)
Aug 16, 2007 31.61 31.44 29.83 29.90 4,929,839 -1.71(-5.42%)
Aug 15, 2007 31.42 31.92 31.34 31.61 2,032,636 +0.18(+0.58%)
Aug 14, 2007 31.64 31.72 31.28 31.43 1,721,157 -0.12(-0.39%)
Aug 13, 2007 31.91 32.07 30.99 31.55 2,198,428 -0.35(-1.10%)
Aug 10, 2007 31.96 32.07 31.33 31.91 3,133,779 -0.31(-0.97%)
Aug 09, 2007 32.85 32.85 32.12 32.22 3,623,731 -0.63(-1.92%)
Aug 08, 2007 32.01 33.04 31.95 32.85 4,049,232 +1.00(+3.13%)
Aug 07, 2007 31.59 31.95 31.28 31.85 3,608,245 +0.26(+0.81%)
Aug 06, 2007 30.62 31.59 30.41 31.59 3,708,954 +0.75(+2.42%)
Aug 03, 2007 31.07 31.62 30.83 30.85 3,417,047 -0.77(-2.44%)
Aug 02, 2007 31.53 31.67 31.39 31.62 2,605,641 +0.20(+0.65%)
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.