Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 23.38 23.38 23.07 23.11 34,689,568 -0.23(-0.98%)
Sep 27, 2007 23.62 23.68 23.26 23.34 23,842,638 -0.16(-0.70%)
Sep 26, 2007 23.66 23.78 23.38 23.51 25,981,312 -0.06(-0.27%)
Sep 25, 2007 23.64 23.66 23.31 23.57 39,188,380 -0.57(-2.36%)
Sep 24, 2007 24.60 24.79 23.89 24.14 23,650,384 -0.42(-1.71%)
Sep 21, 2007 25.31 25.33 24.56 24.56 33,608,788 -0.61(-2.41%)
Sep 20, 2007 25.78 25.78 25.06 25.17 29,451,340 -0.61(-2.38%)
Sep 19, 2007 26.04 26.47 25.67 25.78 28,407,992 -0.13(-0.50%)
Sep 18, 2007 25.21 25.92 25.12 25.91 30,249,272 +0.70(+2.77%)
Sep 17, 2007 25.19 25.44 25.07 25.21 18,447,770 -0.21(-0.84%)
Sep 14, 2007 25.37 25.53 24.94 25.42 17,600,346 +0.05(+0.20%)
Sep 13, 2007 25.15 25.54 25.02 25.37 22,830,490 +0.37(+1.48%)
Sep 12, 2007 24.60 25.17 24.55 25.00 27,857,702 +0.16(+0.63%)
Sep 11, 2007 24.23 24.87 24.12 24.85 46,653,228 +0.76(+3.14%)
Sep 10, 2007 24.55 24.68 23.80 24.09 31,170,058 -0.29(-1.17%)
Sep 07, 2007 24.80 24.86 24.31 24.38 42,481,696 -0.72(-2.87%)
Sep 06, 2007 25.91 26.20 25.10 25.10 50,985,496 -0.92(-3.53%)
Sep 05, 2007 25.85 26.05 23.52 26.01 63,361,108 +0.11(+0.41%)
Sep 04, 2007 26.51 26.63 25.74 25.91 131,409,888 -1.39(-5.09%)
Aug 31, 2007 26.62 27.46 26.52 27.30 92,362,736 +0.90(+3.43%)
Aug 30, 2007 25.93 26.46 25.91 26.39 48,477,792 +0.35(+1.34%)
Aug 29, 2007 24.97 26.22 25.03 26.04 93,044,376 +1.07(+4.28%)
Aug 28, 2007 25.30 25.34 24.95 24.97 78,277,544 -0.14(-0.57%)
Aug 27, 2007 24.71 25.34 25.00 25.12 36,322,108 +0.41(+1.64%)
Aug 24, 2007 24.24 24.90 24.34 24.71 20,164,824 +0.47(+1.94%)
Aug 23, 2007 24.33 24.48 24.07 24.24 32,451,244 -0.53(-2.16%)
Aug 22, 2007 24.57 24.80 24.30 24.78 39,634,812 +0.33(+1.37%)
Aug 21, 2007 24.08 24.70 23.94 24.44 26,369,364 +0.36(+1.51%)
Aug 20, 2007 23.99 24.18 23.73 24.08 25,234,274 +0.34(+1.44%)
Aug 17, 2007 24.11 24.33 23.48 23.73 42,977,632 +0.35(+1.49%)
Aug 16, 2007 23.56 24.03 22.69 23.39 52,963,840 -0.38(-1.62%)
Aug 15, 2007 23.88 24.54 23.66 23.77 37,701,544 -0.11(-0.48%)
Aug 14, 2007 25.02 25.15 23.86 23.88 59,296,228 -1.23(-4.88%)
Aug 13, 2007 25.67 25.67 25.02 25.11 29,523,280 -0.48(-1.89%)
Aug 10, 2007 25.49 25.84 25.15 25.59 30,838,008 +0.09(+0.36%)
Aug 09, 2007 25.47 25.83 25.02 25.50 52,119,396 -1.43(-5.32%)
Aug 08, 2007 26.01 26.93 25.87 26.93 50,234,316 +1.00(+3.85%)
Aug 07, 2007 26.04 26.41 25.59 25.94 39,802,804 -0.35(-1.33%)
Aug 06, 2007 25.89 26.36 25.44 26.29 47,013,460 +0.33(+1.26%)
Aug 03, 2007 26.44 26.96 25.89 25.96 63,626,496 -0.99(-3.68%)
Aug 02, 2007 26.90 27.18 26.80 26.95 37,148,084 +0.04(+0.13%)
Aug 01, 2007 26.32 27.00 26.04 26.91 43,156,120 +0.43(+1.61%)
Jul 31, 2007 27.19 27.38 26.42 26.49 41,752,860 -0.46(-1.69%)
Jul 30, 2007 26.34 27.20 26.22 26.94 41,595,540 +0.76(+2.88%)
Jul 27, 2007 26.41 26.71 26.16 26.19 35,795,888 -0.39(-1.47%)
Jul 26, 2007 26.70 27.24 26.21 26.58 49,350,816 -0.53(-1.95%)
Jul 25, 2007 27.23 27.36 26.81 27.11 33,942,104 +0.06(+0.24%)
Jul 24, 2007 27.63 27.75 26.98 27.04 36,748,812 -0.72(-2.59%)
Jul 23, 2007 28.14 28.15 27.72 27.76 27,573,940 -0.31(-1.09%)
Jul 20, 2007 28.15 28.41 28.03 28.07 25,094,634 -0.22(-0.78%)
Jul 19, 2007 28.54 28.60 28.16 28.29 22,024,784 -0.24(-0.85%)
Jul 18, 2007 28.52 28.81 28.28 28.53 24,403,728 -0.08(-0.27%)
Jul 17, 2007 28.84 28.85 28.57 28.61 19,467,498 -0.31(-1.06%)
Jul 16, 2007 28.96 29.04 28.86 28.91 15,755,399 -0.21(-0.71%)
Jul 13, 2007 29.11 29.22 28.94 29.12 16,880,344 -0.05(-0.17%)
Jul 12, 2007 28.95 29.21 28.81 29.17 28,087,740 +0.33(+1.14%)
Jul 11, 2007 28.67 29.04 28.60 28.84 29,189,114 +0.16(+0.57%)
Jul 10, 2007 28.87 29.09 28.63 28.68 49,007,732 +0.01(+0.05%)
Jul 09, 2007 29.11 29.19 28.62 28.67 24,331,252 -0.05(-0.17%)
Jul 06, 2007 28.44 28.87 28.39 28.72 23,592,910 +0.33(+1.18%)
Jul 05, 2007 28.02 28.43 27.93 28.38 20,581,326 +0.45(+1.61%)
Jul 03, 2007 28.10 28.18 27.75 27.93 8,794,433 -0.12(-0.43%)
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.