Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.29 29.51 29.11 29.22 267,314 -0.14(-0.47%)
Sep 27, 2007 30.02 30.02 29.16 29.35 343,105 -0.58(-1.94%)
Sep 26, 2007 29.12 29.99 28.90 29.94 519,851 +1.07(+3.69%)
Sep 25, 2007 28.94 29.08 28.60 28.87 235,857 -0.14(-0.47%)
Sep 24, 2007 29.91 30.00 28.91 29.01 440,696 -0.94(-3.13%)
Sep 21, 2007 29.87 30.24 29.64 29.94 430,307 +0.26(+0.88%)
Sep 20, 2007 29.90 30.02 29.57 29.68 445,963 -0.22(-0.73%)
Sep 19, 2007 29.95 30.18 29.66 29.90 774,144 +0.20(+0.67%)
Sep 18, 2007 28.12 29.73 28.18 29.70 618,028 +1.59(+5.64%)
Sep 17, 2007 28.28 28.45 28.08 28.12 487,223 -0.30(-1.06%)
Sep 14, 2007 28.11 28.51 27.89 28.42 349,689 +0.31(+1.09%)
Sep 13, 2007 28.36 28.45 27.78 28.11 415,237 +0.02(+0.07%)
Sep 12, 2007 28.45 28.51 27.63 28.09 505,220 -0.56(-1.96%)
Sep 11, 2007 28.60 28.83 28.39 28.65 353,639 +0.05(+0.17%)
Sep 10, 2007 29.05 29.18 28.25 28.60 353,347 -0.27(-0.95%)
Sep 07, 2007 29.10 29.15 28.41 28.88 452,255 -0.55(-1.86%)
Sep 06, 2007 29.70 30.04 29.31 29.42 310,916 -0.28(-0.94%)
Sep 05, 2007 29.51 29.80 29.07 29.70 361,394 -0.05(-0.18%)
Sep 04, 2007 29.77 30.11 29.62 29.76 531,703 -0.04(-0.14%)
Aug 31, 2007 29.30 30.01 29.03 29.80 431,185 +0.90(+3.10%)
Aug 30, 2007 29.61 29.75 28.75 28.90 518,096 -0.71(-2.40%)
Aug 29, 2007 28.92 29.67 28.84 29.61 261,901 +0.91(+3.17%)
Aug 28, 2007 29.65 29.71 28.66 28.71 404,849 -1.08(-3.63%)
Aug 27, 2007 30.13 30.35 29.68 29.79 271,557 -0.40(-1.31%)
Aug 24, 2007 29.81 30.18 29.50 30.18 452,401 +0.28(+0.94%)
Aug 23, 2007 30.05 30.31 29.74 29.90 377,342 -0.15(-0.50%)
Aug 22, 2007 29.82 30.23 29.81 30.05 642,169 +0.38(+1.29%)
Aug 21, 2007 29.94 30.20 29.61 29.67 579,694 -0.42(-1.39%)
Aug 20, 2007 29.70 30.58 29.48 30.09 747,223 +0.49(+1.66%)
Aug 17, 2007 29.90 30.63 29.34 29.59 815,405 +0.36(+1.22%)
Aug 16, 2007 29.14 29.42 27.70 29.24 1,307,311 +0.10(+0.33%)
Aug 15, 2007 29.83 30.82 29.01 29.14 1,146,512 -0.92(-3.07%)
Aug 14, 2007 31.30 31.76 30.07 30.07 662,068 -1.11(-3.57%)
Aug 13, 2007 31.83 32.18 30.80 31.18 631,489 -0.65(-2.04%)
Aug 10, 2007 31.27 32.09 30.75 31.83 1,030,924 -0.15(-0.47%)
Aug 09, 2007 31.10 32.72 30.91 31.98 2,157,831 +0.35(+1.10%)
Aug 08, 2007 31.15 32.15 31.15 31.63 1,306,140 +0.49(+1.56%)
Aug 07, 2007 30.62 31.56 30.07 31.15 1,352,229 +0.53(+1.72%)
Aug 06, 2007 28.97 30.63 28.94 30.62 1,644,856 +1.63(+5.61%)
Aug 03, 2007 29.74 30.87 28.97 28.99 1,316,967 -1.88(-6.09%)
Aug 02, 2007 30.93 31.77 30.41 30.87 1,196,259 +0.09(+0.29%)
Aug 01, 2007 30.86 31.20 30.39 30.78 1,349,449 -0.22(-0.71%)
Jul 31, 2007 31.55 32.25 30.95 31.00 929,968 -0.55(-1.73%)
Jul 30, 2007 31.60 31.88 31.02 31.55 873,784 +0.03(+0.09%)
Jul 27, 2007 32.00 32.74 31.47 31.52 881,246 -0.60(-1.87%)
Jul 26, 2007 31.71 33.49 31.08 32.12 1,259,320 -0.93(-2.81%)
Jul 25, 2007 33.17 33.49 32.55 33.05 632,074 -0.07(-0.21%)
Jul 24, 2007 34.10 34.30 33.07 33.12 840,132 -1.22(-3.54%)
Jul 23, 2007 34.27 34.56 34.17 34.34 392,412 +0.11(+0.32%)
Jul 20, 2007 34.36 34.39 33.90 34.23 406,751 -0.19(-0.56%)
Jul 19, 2007 34.39 34.51 34.09 34.42 312,818 +0.31(+0.90%)
Jul 18, 2007 34.06 34.61 33.80 34.11 645,535 -0.11(-0.32%)
Jul 17, 2007 34.17 34.51 34.13 34.22 432,356 +0.05(+0.16%)
Jul 16, 2007 34.53 34.71 34.00 34.17 600,031 -0.39(-1.13%)
Jul 13, 2007 34.10 34.56 33.89 34.56 607,847 +0.37(+1.08%)
Jul 12, 2007 33.93 34.32 33.93 34.19 489,857 +0.39(+1.15%)
Jul 11, 2007 33.23 33.86 33.19 33.80 467,764 +0.51(+1.52%)
Jul 10, 2007 34.01 34.05 33.25 33.29 556,283 -0.84(-2.46%)
Jul 09, 2007 34.17 34.28 33.94 34.13 353,493 -0.10(-0.30%)
Jul 06, 2007 34.06 34.29 33.71 34.23 390,364 +0.11(+0.32%)
Jul 05, 2007 34.13 34.26 33.85 34.13 648,900 +0.00(+0.00%)
Jul 03, 2007 33.88 34.17 33.85 34.13 167,821 +0.27(+0.79%)
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.