Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 35.91 36.18 34.74 35.94 963,654 +0.54(+1.53%)
Oct 30, 2007 36.48 36.48 35.21 35.40 650,782 -1.51(-4.09%)
Oct 29, 2007 38.04 38.05 36.61 36.91 1,060,661 -0.37(-0.99%)
Oct 26, 2007 37.98 37.99 36.95 37.28 429,007 +0.55(+1.50%)
Oct 25, 2007 36.65 37.07 36.27 36.73 584,001 +0.72(+2.00%)
Oct 24, 2007 35.00 36.03 34.68 36.01 639,394 +0.88(+2.50%)
Oct 23, 2007 35.04 35.17 34.66 35.13 464,103 +0.76(+2.21%)
Oct 22, 2007 34.00 34.50 33.45 34.37 614,400 -0.25(-0.72%)
Oct 19, 2007 35.30 35.30 34.12 34.62 664,122 -0.13(-0.37%)
Oct 18, 2007 35.01 35.29 34.59 34.75 517,427 +0.78(+2.30%)
Oct 17, 2007 35.00 35.18 33.72 33.97 368,086 -0.37(-1.08%)
Oct 16, 2007 35.25 35.25 34.30 34.34 437,276 -0.92(-2.61%)
Oct 15, 2007 36.05 36.11 34.73 35.26 556,476 -0.08(-0.23%)
Oct 12, 2007 34.97 35.73 34.34 35.34 773,726 +1.23(+3.61%)
Oct 11, 2007 34.08 35.54 33.51 34.11 1,395,770 +1.22(+3.71%)
Oct 10, 2007 32.71 33.10 32.23 32.89 994,877 +1.33(+4.21%)
Oct 09, 2007 31.11 31.65 31.07 31.56 476,393 -0.24(-0.75%)
Oct 08, 2007 31.80 32.03 31.53 31.80 357,343 -0.19(-0.59%)
Oct 05, 2007 30.93 32.10 30.89 31.99 688,985 +1.09(+3.53%)
Oct 04, 2007 31.10 31.10 30.50 30.90 711,351 -0.28(-0.90%)
Oct 03, 2007 32.51 32.63 31.06 31.18 661,211 -0.72(-2.26%)
Oct 02, 2007 32.40 32.42 31.19 31.90 730,484 -1.69(-5.03%)
Oct 01, 2007 33.31 33.80 33.25 33.59 563,513 +0.35(+1.05%)
Sep 28, 2007 32.50 34.13 32.50 33.24 847,283 +1.58(+4.99%)
Sep 27, 2007 31.18 32.01 30.96 31.66 465,768 +1.34(+4.42%)
Sep 26, 2007 31.01 31.60 30.00 30.32 621,708 -0.64(-2.07%)
Sep 25, 2007 30.02 31.06 29.90 30.96 348,667 +0.06(+0.19%)
Sep 24, 2007 31.40 31.47 30.70 30.90 703,203 +0.40(+1.31%)
Sep 21, 2007 32.11 32.11 30.02 30.50 1,156,478 -0.64(-2.06%)
Sep 20, 2007 32.02 32.44 30.88 31.14 897,581 -0.06(-0.19%)
Sep 19, 2007 30.79 31.77 30.40 31.20 997,473 +1.36(+4.56%)
Sep 18, 2007 28.50 29.98 28.33 29.84 785,371 +1.91(+6.84%)
Sep 17, 2007 28.46 28.52 27.88 27.93 449,933 +0.15(+0.54%)
Sep 14, 2007 28.69 29.05 27.50 27.78 877,121 -1.20(-4.14%)
Sep 13, 2007 28.29 29.06 28.27 28.98 505,985 +0.33(+1.15%)
Sep 12, 2007 28.38 28.85 28.16 28.65 578,216 -0.44(-1.51%)
Sep 11, 2007 28.49 29.39 28.04 29.09 585,447 +0.53(+1.86%)
Sep 10, 2007 28.50 28.99 28.10 28.56 663,115 +0.08(+0.28%)
Sep 07, 2007 28.50 29.08 27.83 28.48 1,160,612 +1.29(+4.74%)
Sep 06, 2007 25.22 27.42 25.20 27.19 1,179,614 +2.17(+8.67%)
Sep 05, 2007 24.39 25.17 24.38 25.02 495,962 -0.03(-0.12%)
Sep 04, 2007 24.43 25.47 24.38 25.05 484,346 +1.10(+4.59%)
Aug 31, 2007 24.30 24.44 23.90 23.95 240,961 +0.20(+0.84%)
Aug 30, 2007 23.41 24.09 23.28 23.75 251,401 -0.03(-0.13%)
Aug 29, 2007 23.48 23.81 23.35 23.78 251,821 +0.54(+2.32%)
Aug 28, 2007 23.39 23.68 23.17 23.24 292,369 -0.58(-2.43%)
Aug 27, 2007 23.91 24.30 23.81 23.82 297,807 +0.18(+0.76%)
Aug 24, 2007 23.28 23.95 23.20 23.64 194,794 +0.41(+1.76%)
Aug 23, 2007 23.86 23.91 23.07 23.23 286,892 -0.50(-2.11%)
Aug 22, 2007 23.72 24.39 23.56 23.73 542,688 +0.58(+2.51%)
Aug 21, 2007 22.88 23.48 22.76 23.15 460,394 +0.33(+1.45%)
Aug 20, 2007 22.50 22.91 22.33 22.82 501,823 +0.63(+2.84%)
Aug 17, 2007 22.89 23.09 21.81 22.19 555,478 +0.57(+2.64%)
Aug 16, 2007 22.52 22.52 20.83 21.62 1,311,692 -1.40(-6.08%)
Aug 15, 2007 22.88 23.43 22.85 23.02 717,092 -0.64(-2.70%)
Aug 14, 2007 23.54 23.98 23.30 23.66 401,993 -0.40(-1.66%)
Aug 13, 2007 23.66 24.28 23.34 24.06 1,009,227 -0.36(-1.47%)
Aug 10, 2007 24.39 24.94 24.17 24.42 544,545 +0.10(+0.41%)
Aug 09, 2007 24.22 25.23 24.01 24.32 884,173 -0.16(-0.65%)
Aug 08, 2007 23.75 24.84 23.75 24.48 840,269 +1.15(+4.93%)
Aug 07, 2007 22.76 23.44 22.72 23.33 679,968 +0.20(+0.86%)
Aug 06, 2007 22.72 23.17 22.60 23.13 497,093 +0.27(+1.18%)
Aug 03, 2007 23.02 23.29 22.40 22.86 722,276 +0.37(+1.65%)
Aug 02, 2007 21.56 22.58 21.38 22.49 683,875 +0.12(+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.