Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 26.52 26.77 26.26 26.26 3,692,962 -0.24(-0.90%)
Sep 27, 2007 26.73 26.75 26.34 26.50 2,637,103 -0.10(-0.39%)
Sep 26, 2007 26.46 26.76 26.34 26.60 3,165,647 +0.33(+1.26%)
Sep 25, 2007 26.12 26.58 26.05 26.27 5,077,806 +0.07(+0.28%)
Sep 24, 2007 26.21 26.41 26.08 26.20 2,433,722 -0.06(-0.22%)
Sep 21, 2007 26.26 26.66 26.08 26.25 2,976,743 +0.17(+0.66%)
Sep 20, 2007 26.53 26.55 26.05 26.08 2,254,549 -0.42(-1.59%)
Sep 19, 2007 26.28 26.66 26.14 26.50 3,084,926 +0.47(+1.82%)
Sep 18, 2007 25.70 26.19 25.58 26.03 3,840,961 +0.41(+1.60%)
Sep 17, 2007 25.62 25.76 25.50 25.62 2,263,683 -0.07(-0.29%)
Sep 14, 2007 25.57 25.89 25.57 25.70 2,552,873 -0.08(-0.31%)
Sep 13, 2007 26.16 26.21 25.68 25.78 2,394,941 -0.14(-0.55%)
Sep 12, 2007 25.87 26.05 25.77 25.92 3,371,308 +0.10(+0.40%)
Sep 11, 2007 25.42 25.82 25.42 25.82 2,945,073 +0.38(+1.48%)
Sep 10, 2007 25.33 25.58 25.11 25.44 3,910,205 +0.05(+0.20%)
Sep 07, 2007 25.57 25.84 25.22 25.39 3,777,367 -0.49(-1.89%)
Sep 06, 2007 25.60 26.01 25.60 25.88 1,948,522 +0.16(+0.62%)
Sep 05, 2007 25.91 25.91 25.54 25.72 3,289,008 -0.30(-1.16%)
Sep 04, 2007 25.14 26.11 25.14 26.02 3,170,209 +0.67(+2.65%)
Aug 31, 2007 25.60 25.64 25.03 25.35 3,387,628 +0.01(+0.04%)
Aug 30, 2007 25.10 25.69 24.99 25.34 5,856,973 -0.11(-0.45%)
Aug 29, 2007 25.76 25.91 25.00 25.45 7,658,619 -0.11(-0.42%)
Aug 28, 2007 25.48 26.02 25.42 25.56 5,411,657 -0.13(-0.49%)
Aug 27, 2007 26.40 26.42 25.62 25.68 4,616,125 -0.97(-3.63%)
Aug 24, 2007 26.29 26.65 26.08 26.65 1,812,350 +0.30(+1.15%)
Aug 23, 2007 26.77 26.84 26.22 26.35 2,742,215 -0.23(-0.86%)
Aug 22, 2007 26.72 27.83 26.23 26.58 3,435,709 -0.11(-0.41%)
Aug 21, 2007 26.49 26.98 26.16 26.69 3,607,854 +0.30(+1.14%)
Aug 20, 2007 26.47 26.78 26.07 26.38 3,581,532 -0.10(-0.37%)
Aug 17, 2007 26.68 26.88 25.44 26.48 6,661,542 +0.79(+3.06%)
Aug 16, 2007 24.74 25.75 24.29 25.70 8,521,451 +0.64(+2.55%)
Aug 15, 2007 25.60 26.01 25.00 25.06 4,992,913 -0.55(-2.14%)
Aug 14, 2007 26.20 26.73 25.55 25.60 4,792,691 -0.71(-2.69%)
Aug 13, 2007 26.44 26.84 25.61 26.31 5,018,357 -0.42(-1.56%)
Aug 10, 2007 26.61 27.03 25.82 26.73 5,540,935 -0.04(-0.15%)
Aug 09, 2007 25.67 27.63 25.67 26.77 6,101,240 -0.50(-1.84%)
Aug 08, 2007 27.26 27.68 26.87 27.27 6,924,414 +0.06(+0.23%)
Aug 07, 2007 26.15 27.36 26.03 27.21 6,795,963 +0.81(+3.09%)
Aug 06, 2007 25.10 26.41 24.20 26.39 6,050,351 +1.09(+4.33%)
Aug 03, 2007 25.80 26.23 25.29 25.30 5,653,241 -0.93(-3.54%)
Aug 02, 2007 26.00 26.44 25.83 26.23 3,557,316 +0.23(+0.90%)
Aug 01, 2007 24.79 26.05 24.78 25.99 6,273,466 +1.21(+4.88%)
Jul 31, 2007 25.63 26.01 24.64 24.78 8,086,438 -0.32(-1.29%)
Jul 30, 2007 24.43 25.23 24.36 25.11 6,025,609 +0.50(+2.01%)
Jul 27, 2007 24.73 25.12 24.61 24.61 6,680,146 -0.23(-0.94%)
Jul 26, 2007 25.51 25.73 24.60 24.85 7,935,236 -0.81(-3.18%)
Jul 25, 2007 26.16 26.17 25.27 25.66 6,944,352 -0.06(-0.24%)
Jul 24, 2007 26.70 26.72 25.66 25.72 4,025,672 -0.71(-2.69%)
Jul 23, 2007 26.76 26.77 26.33 26.44 2,866,103 +0.11(+0.41%)
Jul 20, 2007 27.07 27.10 26.29 26.33 5,038,888 -0.36(-1.35%)
Jul 19, 2007 26.39 26.81 26.29 26.69 4,360,310 +0.31(+1.19%)
Jul 18, 2007 26.21 26.42 26.01 26.37 4,868,673 +0.24(+0.92%)
Jul 17, 2007 25.92 26.25 25.81 26.13 3,774,735 +0.32(+1.26%)
Jul 16, 2007 26.25 26.34 25.77 25.81 4,391,194 -0.62(-2.33%)
Jul 13, 2007 26.13 26.61 25.99 26.42 4,265,025 +0.18(+0.67%)
Jul 12, 2007 25.62 26.29 25.61 26.25 3,837,206 +0.64(+2.49%)
Jul 11, 2007 25.39 25.67 25.36 25.61 4,617,562 +0.18(+0.69%)
Jul 10, 2007 25.50 25.74 25.36 25.43 4,782,864 -0.09(-0.36%)
Jul 09, 2007 25.89 25.95 25.52 25.52 4,124,051 -0.38(-1.45%)
Jul 06, 2007 26.00 26.08 25.48 25.90 3,207,762 -0.17(-0.63%)
Jul 05, 2007 26.23 26.45 25.83 26.07 4,133,239 -0.16(-0.61%)
Jul 03, 2007 26.12 26.42 26.00 26.23 1,980,986 +0.11(+0.41%)
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.