Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.14 25.50 24.98 25.46 6,014,218 +0.28(+1.13%)
Oct 30, 2007 25.46 25.50 25.16 25.17 7,182,362 -0.44(-1.73%)
Oct 29, 2007 25.77 25.90 25.48 25.62 4,445,532 -0.11(-0.41%)
Oct 26, 2007 25.90 25.90 25.56 25.72 5,157,444 +0.18(+0.69%)
Oct 25, 2007 25.97 26.05 25.25 25.55 6,107,444 -0.34(-1.30%)
Oct 24, 2007 25.95 26.16 25.52 25.88 7,589,556 -0.25(-0.95%)
Oct 23, 2007 25.16 26.58 25.16 26.13 5,403,541 +0.32(+1.24%)
Oct 22, 2007 25.21 25.83 25.12 25.81 3,536,900 +0.35(+1.39%)
Oct 19, 2007 26.10 26.18 25.46 25.46 5,362,168 -0.63(-2.41%)
Oct 18, 2007 26.17 26.25 26.01 26.09 3,918,390 -0.26(-0.98%)
Oct 17, 2007 26.43 26.51 25.94 26.35 4,447,448 +0.30(+1.16%)
Oct 16, 2007 25.96 26.31 25.77 26.04 5,234,441 +0.06(+0.24%)
Oct 15, 2007 26.46 26.58 25.92 25.98 4,588,252 -0.53(-2.01%)
Oct 12, 2007 26.72 26.94 26.39 26.51 4,534,810 -0.20(-0.76%)
Oct 11, 2007 27.10 27.21 26.71 26.72 5,629,910 -0.36(-1.34%)
Oct 10, 2007 27.13 27.91 26.96 27.08 6,936,829 -0.18(-0.65%)
Oct 09, 2007 27.34 27.54 27.19 27.26 3,719,512 -0.11(-0.39%)
Oct 08, 2007 26.92 27.43 26.84 27.37 3,744,780 +0.37(+1.38%)
Oct 05, 2007 27.37 27.69 26.92 26.99 5,874,654 -0.35(-1.30%)
Oct 04, 2007 26.78 27.41 26.74 27.35 5,274,010 +0.68(+2.56%)
Oct 03, 2007 27.05 27.19 26.61 26.66 6,741,118 -0.67(-2.43%)
Oct 02, 2007 27.30 27.57 27.08 27.33 6,336,974 -0.22(-0.81%)
Oct 01, 2007 28.00 28.56 27.45 27.55 6,860,057 -0.39(-1.40%)
Sep 28, 2007 27.44 27.99 27.33 27.94 6,259,413 +0.43(+1.58%)
Sep 27, 2007 27.76 27.77 27.46 27.51 4,453,987 -0.09(-0.32%)
Sep 26, 2007 27.55 27.85 27.43 27.60 5,862,704 +0.27(+0.97%)
Sep 25, 2007 27.13 27.45 26.99 27.33 7,074,138 -0.04(-0.16%)
Sep 24, 2007 27.94 28.00 27.30 27.37 6,797,490 -0.65(-2.31%)
Sep 21, 2007 27.18 28.98 26.71 28.02 10,490,301 +0.18(+0.64%)
Sep 20, 2007 29.04 28.91 27.80 27.84 9,492,046 -1.20(-4.12%)
Sep 19, 2007 28.61 29.25 28.51 29.04 6,838,751 +0.53(+1.87%)
Sep 18, 2007 27.31 28.55 27.32 28.51 6,830,634 +1.20(+4.38%)
Sep 17, 2007 27.03 27.34 26.98 27.31 4,696,927 +0.12(+0.46%)
Sep 14, 2007 27.35 27.29 27.00 27.19 3,945,897 -0.16(-0.58%)
Sep 13, 2007 26.96 27.53 26.96 27.35 5,867,890 +0.51(+1.92%)
Sep 12, 2007 27.20 27.34 26.83 26.83 5,463,402 -0.70(-2.55%)
Sep 11, 2007 27.26 27.58 27.17 27.53 5,001,984 +0.27(+1.01%)
Sep 10, 2007 27.53 27.63 27.19 27.26 5,281,000 -0.20(-0.71%)
Sep 07, 2007 27.37 27.76 26.70 27.45 5,548,854 -0.36(-1.31%)
Sep 06, 2007 27.29 27.86 26.66 27.82 5,184,951 +0.49(+1.79%)
Sep 05, 2007 27.68 27.83 27.28 27.33 10,739,217 -0.68(-2.44%)
Sep 04, 2007 28.14 28.39 27.74 28.01 9,552,697 +0.06(+0.22%)
Aug 31, 2007 27.40 28.15 27.35 27.95 6,147,356 +0.67(+2.47%)
Aug 30, 2007 27.29 27.62 27.13 27.28 3,937,667 -0.36(-1.32%)
Aug 29, 2007 26.91 27.68 26.52 27.64 5,076,614 +0.93(+3.49%)
Aug 28, 2007 27.51 27.72 26.67 26.71 4,318,819 -1.01(-3.65%)
Aug 27, 2007 28.15 28.15 27.59 27.72 2,783,293 -0.48(-1.70%)
Aug 24, 2007 27.81 28.33 27.65 28.20 3,887,501 +0.49(+1.76%)
Aug 23, 2007 27.98 28.03 27.58 27.71 5,316,736 -0.13(-0.48%)
Aug 22, 2007 27.70 28.55 27.45 27.84 5,119,340 +0.51(+1.85%)
Aug 21, 2007 26.79 27.55 26.76 27.34 5,633,179 +0.33(+1.22%)
Aug 20, 2007 27.53 27.53 26.69 27.01 5,544,405 +0.18(+0.66%)
Aug 17, 2007 26.88 27.41 26.35 26.83 7,477,023 +0.83(+3.21%)
Aug 16, 2007 25.86 26.39 25.51 26.00 9,327,371 -0.31(-1.18%)
Aug 15, 2007 26.66 27.40 26.26 26.31 7,134,225 -0.13(-0.50%)
Aug 14, 2007 27.70 27.76 26.42 26.44 5,592,283 -1.09(-3.96%)
Aug 13, 2007 27.21 27.93 27.18 27.53 4,351,625 +0.37(+1.37%)
Aug 10, 2007 27.89 27.89 26.46 27.16 6,893,224 -0.04(-0.13%)
Aug 09, 2007 28.39 28.61 26.27 27.20 9,787,928 -1.15(-4.07%)
Aug 08, 2007 28.43 28.54 27.63 28.35 7,816,914 -0.13(-0.47%)
Aug 07, 2007 28.10 28.75 28.00 28.48 10,217,519 +0.05(+0.19%)
Aug 06, 2007 27.51 28.78 27.51 28.43 7,356,378 +0.22(+0.79%)
Aug 03, 2007 28.58 28.86 28.17 28.21 7,021,760 -0.65(-2.24%)
Aug 02, 2007 28.36 29.03 28.31 28.86 7,987,017 +0.50(+1.75%)
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.