Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.50 29.65 29.18 29.46 7,919,564 -0.12(-0.39%)
Sep 27, 2007 29.76 29.85 29.43 29.58 4,941,508 -0.08(-0.26%)
Sep 26, 2007 29.64 29.89 29.45 29.66 6,376,729 +0.20(+0.67%)
Sep 25, 2007 29.22 29.50 28.89 29.46 9,196,711 -0.14(-0.48%)
Sep 24, 2007 29.98 30.16 29.44 29.60 7,569,701 -0.34(-1.13%)
Sep 21, 2007 29.80 30.02 29.53 29.94 8,592,739 +0.20(+0.69%)
Sep 20, 2007 30.28 30.37 29.56 29.73 12,597,060 -0.66(-2.17%)
Sep 19, 2007 30.92 30.99 30.22 30.39 17,035,766 +0.01(+0.02%)
Sep 18, 2007 30.08 30.45 29.25 30.39 38,082,624 +1.87(+6.56%)
Sep 17, 2007 28.11 28.59 28.07 28.52 12,141,591 +0.29(+1.04%)
Sep 14, 2007 27.83 28.40 27.50 28.22 12,148,226 +0.40(+1.43%)
Sep 13, 2007 27.66 28.30 27.63 27.83 10,546,289 +0.34(+1.23%)
Sep 12, 2007 27.36 27.70 27.15 27.49 8,624,914 +0.04(+0.16%)
Sep 11, 2007 27.51 27.61 27.25 27.44 8,546,820 +0.11(+0.40%)
Sep 10, 2007 27.53 27.64 27.14 27.33 7,586,257 -0.10(-0.37%)
Sep 07, 2007 27.47 27.52 27.18 27.43 9,028,038 -0.23(-0.83%)
Sep 06, 2007 27.85 28.04 27.60 27.67 6,347,522 -0.03(-0.12%)
Sep 05, 2007 27.91 27.91 27.39 27.70 11,299,261 -0.44(-1.55%)
Sep 04, 2007 28.14 28.45 27.98 28.13 7,819,760 -0.01(-0.02%)
Aug 31, 2007 28.23 28.36 27.98 28.14 6,663,180 +0.17(+0.60%)
Aug 30, 2007 27.85 28.07 27.74 27.97 7,423,820 -0.18(-0.64%)
Aug 29, 2007 27.80 28.22 27.60 28.15 6,958,846 +0.54(+1.97%)
Aug 28, 2007 27.85 27.98 27.55 27.61 7,297,307 -0.38(-1.37%)
Aug 27, 2007 28.17 28.53 27.96 27.99 6,718,650 -0.20(-0.73%)
Aug 24, 2007 28.09 28.33 27.96 28.20 7,103,008 +0.00(+0.00%)
Aug 23, 2007 28.56 28.59 28.09 28.20 7,011,325 -0.19(-0.68%)
Aug 22, 2007 28.46 28.56 28.10 28.39 6,626,163 +0.16(+0.57%)
Aug 21, 2007 27.99 28.49 27.92 28.23 6,547,564 +0.14(+0.50%)
Aug 20, 2007 27.98 28.41 27.88 28.09 7,335,417 +0.13(+0.46%)
Aug 17, 2007 28.14 28.17 27.46 27.96 12,254,686 +0.40(+1.44%)
Aug 16, 2007 27.69 27.84 26.79 27.56 17,265,974 -0.31(-1.13%)
Aug 15, 2007 27.92 28.68 27.82 27.88 8,446,206 -0.04(-0.14%)
Aug 14, 2007 28.43 28.45 27.87 27.91 12,752,406 -0.56(-1.98%)
Aug 13, 2007 29.07 29.34 28.34 28.48 8,484,344 -0.39(-1.35%)
Aug 10, 2007 28.69 29.18 28.14 28.87 11,579,939 +0.10(+0.36%)
Aug 09, 2007 28.98 29.42 28.75 28.77 12,582,430 -0.22(-0.75%)
Aug 08, 2007 28.97 29.29 28.81 28.98 10,867,781 +0.24(+0.82%)
Aug 07, 2007 28.27 29.50 28.20 28.75 15,769,448 +0.31(+1.08%)
Aug 06, 2007 27.96 28.71 27.67 28.44 13,164,478 +0.44(+1.55%)
Aug 03, 2007 28.11 28.47 27.86 28.00 9,583,034 -0.46(-1.62%)
Aug 02, 2007 28.37 28.58 27.86 28.47 10,123,885 +0.14(+0.50%)
Aug 01, 2007 28.26 28.56 27.94 28.32 17,579,422 -0.22(-0.78%)
Jul 31, 2007 28.84 29.20 28.49 28.55 11,993,440 -0.13(-0.45%)
Jul 30, 2007 28.32 28.87 28.20 28.68 9,266,075 +0.37(+1.31%)
Jul 27, 2007 28.56 28.94 28.21 28.31 12,533,441 -0.29(-1.01%)
Jul 26, 2007 28.84 29.00 28.25 28.59 17,802,660 -0.55(-1.89%)
Jul 25, 2007 29.12 29.36 28.75 29.14 12,339,767 +0.11(+0.38%)
Jul 24, 2007 29.20 29.51 28.88 29.04 11,124,053 -0.38(-1.31%)
Jul 23, 2007 29.96 30.05 29.36 29.42 13,584,853 -0.28(-0.93%)
Jul 20, 2007 29.98 30.07 29.48 29.69 11,392,677 -0.29(-0.96%)
Jul 19, 2007 29.73 30.07 29.58 29.98 6,348,423 +0.38(+1.28%)
Jul 18, 2007 29.65 29.90 29.22 29.61 8,959,783 -0.17(-0.58%)
Jul 17, 2007 30.16 30.37 29.72 29.78 10,240,986 -0.42(-1.40%)
Jul 16, 2007 30.28 30.31 30.00 30.20 6,399,411 -0.12(-0.38%)
Jul 13, 2007 30.74 30.74 30.25 30.32 7,000,367 -0.45(-1.46%)
Jul 12, 2007 30.63 30.90 30.32 30.76 8,369,339 +0.38(+1.24%)
Jul 11, 2007 30.41 30.60 30.32 30.39 7,863,805 -0.03(-0.11%)
Jul 10, 2007 30.63 30.69 30.13 30.42 9,950,644 -0.54(-1.74%)
Jul 09, 2007 30.87 30.98 30.62 30.96 7,078,174 +0.03(+0.10%)
Jul 06, 2007 30.60 31.04 30.42 30.92 8,703,409 +0.32(+1.05%)
Jul 05, 2007 30.09 30.69 30.01 30.60 10,068,569 +0.49(+1.62%)
Jul 03, 2007 30.07 30.22 30.03 30.12 3,318,704 +0.06(+0.21%)
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.