Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.58 29.73 29.47 29.62 28,227,666 +0.02(+0.07%)
Sep 27, 2007 29.23 29.60 29.10 29.60 43,654,960 +0.37(+1.28%)
Sep 26, 2007 29.10 29.39 28.96 29.23 18,258,900 +0.15(+0.53%)
Sep 25, 2007 28.98 29.42 28.94 29.07 23,082,390 -0.09(-0.29%)
Sep 24, 2007 29.21 29.23 28.98 29.16 40,125,032 -0.04(-0.15%)
Sep 21, 2007 29.47 29.60 29.13 29.20 27,194,714 -0.03(-0.12%)
Sep 20, 2007 29.15 29.40 29.08 29.24 17,632,698 -0.05(-0.16%)
Sep 19, 2007 29.12 29.32 28.97 29.28 34,812,172 +0.29(+0.98%)
Sep 18, 2007 28.71 29.01 28.55 29.00 16,991,216 +0.45(+1.58%)
Sep 17, 2007 28.58 28.77 28.45 28.55 15,634,391 -0.01(-0.04%)
Sep 14, 2007 28.54 28.72 28.40 28.56 18,001,542 -0.04(-0.15%)
Sep 13, 2007 28.91 29.01 28.51 28.60 28,531,612 -0.16(-0.55%)
Sep 12, 2007 28.63 28.81 28.50 28.76 29,462,232 -0.10(-0.35%)
Sep 11, 2007 28.96 28.96 28.63 28.86 24,626,298 +0.19(+0.65%)
Sep 10, 2007 28.81 28.99 28.49 28.67 19,008,558 -0.04(-0.13%)
Sep 07, 2007 28.90 29.16 28.65 28.71 26,284,516 -0.38(-1.29%)
Sep 06, 2007 29.33 29.39 28.91 29.09 18,840,742 -0.15(-0.52%)
Sep 05, 2007 29.28 29.41 29.00 29.24 38,486,176 -0.44(-1.49%)
Sep 04, 2007 29.57 29.80 29.56 29.68 22,448,600 +0.11(+0.37%)
Aug 31, 2007 29.67 29.73 29.30 29.57 22,755,206 +0.07(+0.23%)
Aug 30, 2007 29.51 29.71 29.27 29.50 21,937,718 -0.23(-0.79%)
Aug 29, 2007 29.93 30.24 29.08 29.74 55,371,916 +0.31(+1.06%)
Aug 28, 2007 29.88 30.17 29.39 29.43 28,864,430 -0.43(-1.44%)
Aug 27, 2007 29.82 30.25 29.69 29.86 35,962,712 +0.38(+1.29%)
Aug 24, 2007 29.07 29.53 28.97 29.48 22,430,136 +0.24(+0.82%)
Aug 23, 2007 29.35 29.38 29.10 29.24 28,887,196 +0.17(+0.57%)
Aug 22, 2007 28.82 29.19 28.67 29.07 20,250,400 +0.43(+1.52%)
Aug 21, 2007 28.39 28.90 28.38 28.64 31,638,682 +0.09(+0.33%)
Aug 20, 2007 28.59 29.07 28.33 28.55 20,907,188 -0.25(-0.87%)
Aug 17, 2007 28.72 29.17 28.44 28.80 34,330,080 +0.52(+1.85%)
Aug 16, 2007 28.01 28.27 27.57 28.27 38,907,896 +0.16(+0.58%)
Aug 15, 2007 28.52 28.92 28.00 28.11 36,040,956 -0.36(-1.26%)
Aug 14, 2007 28.88 29.18 28.29 28.47 31,311,494 -0.25(-0.88%)
Aug 13, 2007 28.89 29.18 28.65 28.72 21,355,172 +0.01(+0.03%)
Aug 10, 2007 28.64 28.82 28.03 28.71 39,640,436 -0.12(-0.41%)
Aug 09, 2007 29.38 29.44 28.74 28.83 30,972,474 -0.82(-2.77%)
Aug 08, 2007 29.49 29.73 29.06 29.65 30,998,794 +0.16(+0.55%)
Aug 07, 2007 29.37 29.76 29.01 29.49 23,930,720 +0.10(+0.35%)
Aug 06, 2007 28.71 29.42 28.23 29.39 34,474,568 +0.81(+2.82%)
Aug 03, 2007 28.64 28.79 28.45 28.58 27,236,864 -0.02(-0.07%)
Aug 02, 2007 28.60 28.87 28.46 28.61 22,074,212 +0.24(+0.84%)
Aug 01, 2007 28.21 28.76 28.00 28.37 38,948,256 +0.05(+0.17%)
Jul 31, 2007 28.16 29.15 28.06 28.32 36,107,744 +0.29(+1.05%)
Jul 30, 2007 27.91 28.27 26.90 28.03 39,688,692 +0.26(+0.94%)
Jul 27, 2007 28.46 29.06 27.77 27.77 36,159,648 -0.69(-2.44%)
Jul 26, 2007 28.87 28.92 28.05 28.46 44,185,092 -0.45(-1.55%)
Jul 25, 2007 29.04 29.29 28.81 28.91 29,343,836 -0.09(-0.31%)
Jul 24, 2007 29.45 29.65 28.92 29.00 24,961,866 -0.66(-2.24%)
Jul 23, 2007 29.82 29.87 29.57 29.66 20,675,538 -0.08(-0.26%)
Jul 20, 2007 30.04 30.24 29.69 29.74 28,535,826 -0.35(-1.18%)
Jul 19, 2007 30.14 30.44 29.98 30.09 19,410,426 +0.14(+0.47%)
Jul 18, 2007 29.93 30.22 29.68 29.95 29,689,758 -0.42(-1.37%)
Jul 17, 2007 30.48 30.57 30.30 30.37 18,220,444 -0.01(-0.04%)
Jul 16, 2007 30.60 30.69 30.26 30.38 14,165,661 -0.17(-0.54%)
Jul 13, 2007 30.68 30.68 30.34 30.55 17,879,592 -0.16(-0.51%)
Jul 12, 2007 30.18 30.76 30.15 30.71 25,551,444 +0.50(+1.66%)
Jul 11, 2007 30.04 30.28 30.01 30.20 17,454,554 +0.20(+0.65%)
Jul 10, 2007 30.44 30.60 29.99 30.01 22,978,520 -0.54(-1.77%)
Jul 09, 2007 30.57 30.76 30.43 30.55 20,003,104 +0.04(+0.14%)
Jul 06, 2007 30.32 30.55 30.17 30.51 19,875,622 +0.19(+0.62%)
Jul 05, 2007 30.25 30.35 30.14 30.32 24,759,614 +0.07(+0.24%)
Jul 03, 2007 30.25 30.26 30.13 30.25 10,684,042 +0.04(+0.13%)
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.