Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.38 45.91 45.22 45.78 27,777,960 +0.62(+1.38%)
Apr 27, 2007 44.81 45.20 44.48 45.15 20,245,050 +0.51(+1.15%)
Apr 26, 2007 44.28 44.77 44.24 44.64 19,524,936 +0.61(+1.40%)
Apr 25, 2007 43.97 44.51 43.28 44.03 22,552,134 +0.34(+0.77%)
Apr 24, 2007 44.28 44.48 43.26 43.69 26,300,674 -0.69(-1.56%)
Apr 23, 2007 44.41 44.96 44.14 44.38 26,629,184 +0.16(+0.35%)
Apr 20, 2007 44.86 44.86 43.93 44.23 20,670,678 -0.25(-0.56%)
Apr 19, 2007 45.34 45.96 44.35 44.48 68,482,472 +1.65(+3.85%)
Apr 18, 2007 42.74 43.14 42.69 42.83 15,925,202 -0.06(-0.15%)
Apr 17, 2007 42.89 42.93 42.58 42.89 17,242,366 +0.32(+0.75%)
Apr 16, 2007 42.70 42.99 42.46 42.57 26,333,720 +0.44(+1.05%)
Apr 13, 2007 41.48 42.55 41.42 42.13 29,860,850 +0.99(+2.41%)
Apr 12, 2007 40.32 41.24 40.32 41.14 24,435,912 +0.93(+2.31%)
Apr 11, 2007 40.67 40.80 40.18 40.21 24,385,712 -0.56(-1.37%)
Apr 10, 2007 40.94 41.16 40.44 40.77 16,748,475 -0.05(-0.12%)
Apr 09, 2007 41.66 41.75 40.79 40.82 15,366,415 -0.81(-1.95%)
Apr 05, 2007 40.64 41.97 40.57 41.63 27,226,394 +1.18(+2.91%)
Apr 04, 2007 39.86 40.68 39.79 40.45 17,973,152 +0.68(+1.70%)
Apr 03, 2007 39.84 40.14 39.67 39.77 14,811,385 +0.13(+0.32%)
Apr 02, 2007 40.10 40.36 39.57 39.65 15,557,610 -0.24(-0.59%)
Mar 30, 2007 39.97 40.04 39.47 39.88 15,061,850 +0.04(+0.09%)
Mar 29, 2007 40.01 40.25 39.35 39.84 23,522,540 +0.08(+0.20%)
Mar 28, 2007 40.05 40.13 39.62 39.77 26,713,232 -0.35(-0.87%)
Mar 27, 2007 40.81 40.97 40.12 40.12 28,037,118 -0.66(-1.63%)
Mar 26, 2007 41.61 41.64 40.71 40.78 22,538,670 -0.63(-1.52%)
Mar 23, 2007 41.54 41.74 40.76 41.41 49,485,272 -1.75(-4.05%)
Mar 22, 2007 43.25 43.46 43.04 43.16 13,502,447 -0.09(-0.21%)
Mar 21, 2007 42.48 43.28 42.27 43.25 18,165,934 +0.84(+1.97%)
Mar 20, 2007 42.14 42.63 42.13 42.41 16,002,903 +0.21(+0.49%)
Mar 19, 2007 42.64 42.64 42.11 42.21 17,311,772 -0.11(-0.27%)
Mar 16, 2007 42.89 43.15 42.26 42.32 20,158,566 -0.51(-1.18%)
Mar 15, 2007 43.21 43.49 42.67 42.83 15,813,129 -0.49(-1.12%)
Mar 14, 2007 43.08 43.31 42.56 43.31 19,983,010 +0.21(+0.50%)
Mar 13, 2007 43.31 43.98 42.83 43.10 30,509,234 -0.21(-0.48%)
Mar 12, 2007 42.68 43.33 42.13 43.31 39,446,944 -0.13(-0.30%)
Mar 09, 2007 44.37 44.48 42.86 43.43 34,577,444 -0.93(-2.11%)
Mar 08, 2007 44.40 44.54 43.98 44.37 15,507,889 +0.11(+0.24%)
Mar 07, 2007 44.31 44.64 44.05 44.26 18,565,608 -0.20(-0.45%)
Mar 06, 2007 44.43 44.72 44.03 44.46 17,505,138 +0.10(+0.23%)
Mar 05, 2007 43.98 45.07 43.61 44.36 24,496,486 +0.29(+0.66%)
Mar 02, 2007 44.33 44.57 43.82 44.07 29,616,056 +0.04(+0.08%)
Mar 01, 2007 44.53 44.88 43.83 44.03 53,731,952 -1.83(-3.98%)
Feb 28, 2007 46.39 46.55 45.78 45.86 23,096,980 +0.01(+0.02%)
Feb 27, 2007 46.64 46.76 45.58 45.85 31,821,558 -1.39(-2.95%)
Feb 26, 2007 47.21 47.46 47.07 47.25 15,196,048 -0.02(-0.05%)
Feb 23, 2007 47.42 48.17 47.07 47.27 27,230,694 -0.36(-0.76%)
Feb 22, 2007 47.70 48.11 47.55 47.63 20,179,450 -0.48(-0.99%)
Feb 21, 2007 47.11 48.26 46.90 48.11 23,342,328 +0.76(+1.60%)
Feb 20, 2007 47.57 47.95 47.28 47.35 24,530,840 -0.27(-0.57%)
Feb 16, 2007 48.69 48.88 47.06 47.62 42,398,868 -1.11(-2.27%)
Feb 15, 2007 49.03 49.19 48.47 48.73 16,213,683 -0.37(-0.76%)
Feb 14, 2007 49.04 49.32 49.02 49.10 14,786,797 +0.00(+0.00%)
Feb 13, 2007 49.05 49.23 48.89 49.10 8,683,200 +0.22(+0.45%)
Feb 12, 2007 49.54 49.62 48.83 48.88 9,572,583 -0.40(-0.81%)
Feb 09, 2007 49.92 50.02 49.24 49.28 14,537,731 -0.52(-1.05%)
Feb 08, 2007 49.67 50.24 49.64 49.80 12,442,338 -0.16(-0.31%)
Feb 07, 2007 49.46 50.14 49.46 49.96 11,042,903 +0.24(+0.49%)
Feb 06, 2007 50.19 50.31 49.41 49.72 13,567,819 -0.13(-0.26%)
Feb 05, 2007 49.56 50.11 49.28 49.84 12,864,559 +0.28(+0.56%)
Feb 02, 2007 49.73 49.97 49.53 49.57 14,173,564 -0.03(-0.06%)
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.