Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 23.81 24.37 23.43 24.18 7,536,329 +0.60(+2.56%)
Oct 30, 2007 23.84 23.92 23.54 23.58 3,741,329 -0.16(-0.69%)
Oct 29, 2007 23.63 23.85 23.53 23.74 3,161,003 +0.15(+0.63%)
Oct 26, 2007 23.06 23.59 23.01 23.59 6,889,502 +0.72(+3.15%)
Oct 25, 2007 22.44 22.93 22.40 22.87 3,591,008 +0.51(+2.26%)
Oct 24, 2007 22.45 22.54 21.96 22.36 3,948,955 -0.17(-0.75%)
Oct 23, 2007 22.76 22.78 22.39 22.53 4,107,187 +0.04(+0.17%)
Oct 22, 2007 21.99 22.59 21.99 22.49 2,638,623 +0.22(+1.01%)
Oct 19, 2007 22.79 22.84 22.25 22.27 3,761,001 -0.59(-2.58%)
Oct 18, 2007 22.65 22.98 22.65 22.86 2,371,554 +0.08(+0.35%)
Oct 17, 2007 22.92 22.94 22.48 22.78 4,399,274 +0.14(+0.60%)
Oct 16, 2007 22.74 22.93 22.51 22.64 4,034,699 -0.19(-0.84%)
Oct 15, 2007 23.32 23.36 22.67 22.84 3,795,213 -0.52(-2.22%)
Oct 12, 2007 23.62 23.85 23.16 23.36 8,497,694 -0.18(-0.76%)
Oct 11, 2007 23.38 23.73 23.30 23.53 5,763,704 +0.22(+0.96%)
Oct 10, 2007 23.25 23.32 23.08 23.31 3,188,372 +0.04(+0.16%)
Oct 09, 2007 22.93 23.32 22.91 23.27 4,549,381 +0.40(+1.76%)
Oct 08, 2007 22.91 23.09 22.80 22.87 3,232,207 +0.07(+0.29%)
Oct 05, 2007 22.67 22.91 22.43 22.80 5,576,391 +0.18(+0.79%)
Oct 04, 2007 22.40 22.71 22.26 22.63 6,149,233 +0.32(+1.43%)
Oct 03, 2007 22.31 22.43 22.24 22.31 2,978,608 -0.11(-0.48%)
Oct 02, 2007 22.33 22.47 22.13 22.42 4,241,470 +0.20(+0.91%)
Oct 01, 2007 21.74 22.25 21.68 22.21 7,168,230 +0.56(+2.59%)
Sep 28, 2007 21.93 22.07 21.62 21.65 7,732,408 -0.26(-1.20%)
Sep 27, 2007 22.54 22.58 21.52 21.91 8,263,340 -0.63(-2.78%)
Sep 26, 2007 22.66 22.74 22.32 22.54 7,916,940 -0.03(-0.14%)
Sep 25, 2007 22.87 23.02 22.49 22.57 5,563,562 -0.51(-2.23%)
Sep 24, 2007 22.95 23.28 22.89 23.09 3,546,746 +0.11(+0.47%)
Sep 21, 2007 23.38 23.42 22.85 22.98 5,898,415 -0.24(-1.05%)
Sep 20, 2007 23.29 23.38 23.16 23.22 2,424,155 -0.04(-0.16%)
Sep 19, 2007 23.00 23.30 23.08 23.26 4,051,592 +0.26(+1.14%)
Sep 18, 2007 22.80 23.12 22.64 23.00 4,995,851 +0.23(+1.03%)
Sep 17, 2007 22.77 22.84 22.44 22.77 3,104,125 -0.07(-0.33%)
Sep 14, 2007 22.89 22.93 22.71 22.84 3,665,206 -0.05(-0.22%)
Sep 13, 2007 23.31 23.36 22.78 22.89 3,730,637 -0.23(-0.99%)
Sep 12, 2007 22.87 23.28 22.83 23.12 3,096,213 +0.22(+0.94%)
Sep 11, 2007 22.58 22.91 22.54 22.91 3,153,091 +0.33(+1.47%)
Sep 10, 2007 22.55 22.73 22.33 22.57 2,772,051 +0.12(+0.54%)
Sep 07, 2007 22.64 22.79 22.34 22.45 3,326,077 -0.48(-2.08%)
Sep 06, 2007 22.67 22.99 22.62 22.93 2,643,541 +0.12(+0.51%)
Sep 05, 2007 22.88 22.90 22.57 22.81 5,127,569 -0.22(-0.93%)
Sep 04, 2007 22.58 23.15 22.53 23.03 3,461,857 +0.46(+2.03%)
Aug 31, 2007 22.68 22.78 22.29 22.57 3,622,013 +0.09(+0.42%)
Aug 30, 2007 22.37 22.69 22.29 22.48 3,373,546 +0.02(+0.08%)
Aug 29, 2007 21.77 22.49 21.74 22.46 3,822,797 +0.78(+3.58%)
Aug 28, 2007 21.99 22.21 21.64 21.68 4,318,020 -0.30(-1.38%)
Aug 27, 2007 23.02 23.02 21.98 21.99 5,199,414 -1.12(-4.84%)
Aug 24, 2007 22.68 23.18 22.54 23.10 2,655,730 +0.37(+1.65%)
Aug 23, 2007 22.64 22.82 22.49 22.73 2,767,989 +0.16(+0.73%)
Aug 22, 2007 22.67 22.83 22.33 22.57 3,841,614 +0.19(+0.84%)
Aug 21, 2007 22.13 22.58 22.04 22.38 4,826,073 +0.25(+1.14%)
Aug 20, 2007 22.39 22.56 21.84 22.13 6,451,585 -0.23(-1.02%)
Aug 17, 2007 23.07 23.44 21.74 22.35 11,698,683 +0.26(+1.16%)
Aug 16, 2007 22.46 22.42 21.35 22.10 11,372,169 -0.36(-1.60%)
Aug 15, 2007 22.64 23.27 22.43 22.46 6,502,302 -0.19(-0.85%)
Aug 14, 2007 23.50 23.57 22.40 22.65 5,379,427 -0.85(-3.62%)
Aug 13, 2007 23.48 23.75 23.28 23.50 5,076,036 +0.02(+0.08%)
Aug 10, 2007 23.45 24.41 23.35 23.48 7,552,849 -0.27(-1.12%)
Aug 09, 2007 24.34 24.25 23.70 23.75 7,725,480 -0.59(-2.42%)
Aug 08, 2007 24.16 24.69 24.03 24.34 9,073,488 +0.24(+1.01%)
Aug 07, 2007 23.40 24.28 23.17 24.09 8,130,774 +0.70(+2.98%)
Aug 06, 2007 22.38 23.48 22.43 23.40 8,932,409 +0.55(+2.42%)
Aug 03, 2007 23.15 23.34 22.82 22.85 10,932,486 -0.50(-2.12%)
Aug 02, 2007 22.96 23.59 22.85 23.34 8,441,488 +0.58(+2.57%)
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.