Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.86 33.86 32.93 33.25 911,229 -0.73(-2.15%)
Apr 27, 2007 34.38 34.70 33.60 33.98 2,634,434 -4.68(-12.11%)
Apr 26, 2007 37.90 38.78 37.90 38.66 518,889 +0.63(+1.66%)
Apr 25, 2007 38.09 38.25 37.50 38.03 504,451 +0.04(+0.11%)
Apr 24, 2007 37.72 38.24 37.60 37.99 568,498 +0.27(+0.72%)
Apr 23, 2007 37.10 37.84 37.08 37.72 410,779 +0.69(+1.86%)
Apr 20, 2007 36.81 37.04 36.52 37.03 548,719 +0.71(+1.95%)
Apr 19, 2007 36.76 36.90 36.20 36.32 403,514 -0.44(-1.20%)
Apr 18, 2007 36.85 37.19 36.66 36.76 367,214 -0.26(-0.70%)
Apr 17, 2007 36.70 37.04 36.40 37.02 401,785 +0.37(+1.01%)
Apr 16, 2007 36.20 36.90 36.18 36.65 316,885 +0.74(+2.06%)
Apr 13, 2007 35.76 36.09 35.63 35.91 246,738 +0.10(+0.28%)
Apr 12, 2007 35.15 35.90 35.02 35.81 592,795 +0.56(+1.59%)
Apr 11, 2007 35.89 35.99 35.13 35.25 376,241 -0.50(-1.40%)
Apr 10, 2007 35.52 35.96 35.52 35.75 286,094 +0.15(+0.42%)
Apr 09, 2007 35.77 36.10 35.50 35.60 302,346 -0.20(-0.56%)
Apr 05, 2007 35.71 35.86 35.53 35.80 199,663 +0.20(+0.56%)
Apr 04, 2007 35.81 36.06 35.41 35.60 375,268 -0.35(-0.97%)
Apr 03, 2007 35.99 36.18 35.75 35.95 607,081 -0.02(-0.06%)
Apr 02, 2007 36.34 36.91 35.54 35.97 883,786 +1.09(+3.12%)
Mar 30, 2007 34.33 35.00 34.06 34.88 557,528 +0.73(+2.14%)
Mar 29, 2007 34.81 34.83 33.75 34.15 318,682 -0.41(-1.19%)
Mar 28, 2007 34.39 34.76 34.12 34.56 274,234 -0.10(-0.29%)
Mar 27, 2007 34.40 34.80 34.20 34.66 408,325 +0.12(+0.35%)
Mar 26, 2007 34.80 34.84 34.09 34.54 477,218 -0.39(-1.12%)
Mar 23, 2007 34.82 35.00 34.50 34.93 362,638 +0.04(+0.11%)
Mar 22, 2007 35.10 35.38 34.60 34.89 432,363 -0.51(-1.44%)
Mar 21, 2007 34.77 35.46 34.48 35.40 784,914 +0.63(+1.81%)
Mar 20, 2007 32.96 35.13 32.96 34.77 992,720 +1.87(+5.68%)
Mar 19, 2007 33.04 33.34 32.65 32.90 438,356 +0.02(+0.06%)
Mar 16, 2007 33.00 33.32 32.86 32.88 778,624 -0.10(-0.30%)
Mar 15, 2007 32.78 33.17 32.74 32.98 1,164,475 +0.19(+0.58%)
Mar 14, 2007 32.90 33.21 32.50 32.79 852,279 -0.10(-0.30%)
Mar 13, 2007 33.34 33.34 32.84 32.89 662,854 -0.45(-1.35%)
Mar 12, 2007 33.21 33.43 33.17 33.34 394,375 -0.11(-0.33%)
Mar 09, 2007 33.68 33.87 33.07 33.45 300,288 -0.09(-0.27%)
Mar 08, 2007 33.74 33.93 33.35 33.54 426,809 +0.29(+0.87%)
Mar 07, 2007 33.81 33.81 33.23 33.25 484,217 -0.54(-1.60%)
Mar 06, 2007 32.80 33.97 32.71 33.79 835,958 +1.01(+3.08%)
Mar 05, 2007 32.83 33.50 32.34 32.78 569,913 -0.17(-0.52%)
Mar 02, 2007 32.30 33.36 32.25 32.95 778,401 +0.20(+0.61%)
Mar 01, 2007 32.79 32.97 32.07 32.75 607,926 -0.65(-1.95%)
Feb 28, 2007 32.56 33.63 32.41 33.40 835,860 +0.98(+3.02%)
Feb 27, 2007 33.23 33.37 32.39 32.42 717,824 -1.20(-3.57%)
Feb 26, 2007 33.86 33.91 33.24 33.62 444,184 -0.24(-0.71%)
Feb 23, 2007 33.82 34.07 33.73 33.86 603,799 -0.04(-0.12%)
Feb 22, 2007 33.79 34.00 33.60 33.90 471,982 +0.08(+0.24%)
Feb 21, 2007 33.55 33.90 33.45 33.82 645,276 +0.25(+0.74%)
Feb 20, 2007 33.60 33.70 33.29 33.57 745,962 -0.14(-0.42%)
Feb 16, 2007 33.27 33.89 33.14 33.71 782,899 +0.57(+1.72%)
Feb 15, 2007 32.54 33.28 32.41 33.14 574,930 +0.60(+1.84%)
Feb 14, 2007 32.20 33.00 32.15 32.54 732,827 +0.34(+1.06%)
Feb 13, 2007 32.42 32.45 31.90 32.20 558,786 -0.08(-0.25%)
Feb 12, 2007 32.31 32.53 32.09 32.28 679,473 +0.01(+0.03%)
Feb 09, 2007 32.93 32.96 32.11 32.27 704,640 -0.58(-1.77%)
Feb 08, 2007 33.12 33.27 32.80 32.85 692,141 -0.17(-0.51%)
Feb 07, 2007 33.30 33.30 32.59 33.02 810,650 -0.11(-0.33%)
Feb 06, 2007 32.89 33.44 32.89 33.13 980,145 +0.23(+0.70%)
Feb 05, 2007 34.99 35.09 32.75 32.90 1,929,307 -2.09(-5.97%)
Feb 02, 2007 34.99 36.50 34.95 34.99 2,893,742 -2.10(-5.66%)
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.