Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.75 32.90 32.49 32.49 7,670,052 -0.19(-0.59%)
Apr 27, 2007 32.56 32.79 32.45 32.69 5,760,913 -0.14(-0.44%)
Apr 26, 2007 32.91 33.01 32.71 32.83 7,349,519 -0.47(-1.42%)
Apr 25, 2007 33.10 33.33 33.03 33.31 8,576,787 +0.60(+1.83%)
Apr 24, 2007 33.20 33.22 32.68 32.71 8,630,185 -0.47(-1.43%)
Apr 23, 2007 33.32 33.67 33.15 33.18 6,759,439 +0.03(+0.10%)
Apr 20, 2007 33.07 33.20 32.91 33.15 7,942,497 +0.01(+0.03%)
Apr 19, 2007 32.86 33.18 32.85 33.14 8,528,499 -0.14(-0.42%)
Apr 18, 2007 33.27 33.37 33.18 33.28 7,180,192 -0.03(-0.10%)
Apr 17, 2007 33.55 33.59 33.24 33.31 8,922,450 +0.12(+0.36%)
Apr 16, 2007 33.25 33.26 33.03 33.19 7,546,162 +0.17(+0.51%)
Apr 13, 2007 33.00 33.12 32.85 33.02 10,073,696 +0.48(+1.48%)
Apr 12, 2007 32.02 32.54 31.94 32.54 7,879,927 +0.68(+2.14%)
Apr 11, 2007 32.06 32.22 31.79 31.86 7,924,170 +0.09(+0.27%)
Apr 10, 2007 31.61 31.78 31.58 31.77 5,276,443 +0.47(+1.51%)
Apr 09, 2007 31.33 31.66 31.25 31.30 3,275,584 -0.20(-0.63%)
Apr 05, 2007 31.56 31.68 31.47 31.50 4,743,288 +0.08(+0.25%)
Apr 04, 2007 31.19 31.42 31.10 31.42 5,014,786 -0.04(-0.14%)
Apr 03, 2007 31.41 31.52 31.27 31.46 6,272,315 +0.07(+0.22%)
Apr 02, 2007 31.55 31.56 31.26 31.39 5,628,498 +0.14(+0.45%)
Mar 30, 2007 31.48 31.48 31.20 31.25 8,966,577 -0.48(-1.52%)
Mar 29, 2007 31.74 31.79 31.53 31.74 10,802,765 +0.51(+1.62%)
Mar 28, 2007 31.50 31.57 31.21 31.23 13,016,783 +0.22(+0.70%)
Mar 27, 2007 30.98 31.11 30.85 31.01 6,684,172 -0.07(-0.22%)
Mar 26, 2007 31.17 31.18 30.89 31.08 9,897,190 +0.33(+1.08%)
Mar 23, 2007 30.50 30.93 30.46 30.75 11,011,564 +0.70(+2.31%)
Mar 22, 2007 29.82 30.27 29.75 30.05 8,991,438 +0.37(+1.24%)
Mar 21, 2007 29.33 29.77 29.20 29.69 7,433,077 +0.59(+2.02%)
Mar 20, 2007 28.92 29.11 28.85 29.10 4,607,073 +0.09(+0.30%)
Mar 19, 2007 28.85 29.15 28.77 29.01 5,915,745 +0.26(+0.89%)
Mar 16, 2007 28.84 29.01 28.65 28.75 5,317,463 -0.08(-0.27%)
Mar 15, 2007 28.64 29.02 28.60 28.83 7,403,595 -0.10(-0.33%)
Mar 14, 2007 28.74 28.96 28.47 28.93 13,952,296 +0.09(+0.30%)
Mar 13, 2007 29.43 29.47 28.79 28.84 11,122,608 -0.59(-2.00%)
Mar 12, 2007 29.26 29.48 29.22 29.43 7,524,665 -0.11(-0.36%)
Mar 09, 2007 29.35 29.54 29.26 29.54 10,660,716 +0.22(+0.76%)
Mar 08, 2007 29.40 29.50 29.28 29.31 9,030,593 +0.02(+0.08%)
Mar 07, 2007 28.72 29.42 28.68 29.29 17,005,442 +0.56(+1.93%)
Mar 06, 2007 28.52 28.77 28.43 28.73 11,909,444 +0.35(+1.24%)
Mar 05, 2007 28.31 28.78 28.30 28.38 13,215,037 -0.62(-2.15%)
Mar 02, 2007 29.24 29.34 28.88 29.00 10,191,995 -0.47(-1.59%)
Mar 01, 2007 29.44 29.68 29.12 29.47 11,489,813 -0.23(-0.78%)
Feb 28, 2007 30.08 30.10 29.59 29.70 10,251,660 -0.16(-0.53%)
Feb 27, 2007 30.43 30.63 29.73 29.86 10,241,509 -0.98(-3.16%)
Feb 26, 2007 31.02 31.09 30.72 30.84 8,903,891 +0.35(+1.16%)
Feb 23, 2007 30.35 30.61 30.27 30.49 11,292,074 +0.66(+2.22%)
Feb 22, 2007 29.59 29.86 29.53 29.83 9,390,450 +0.14(+0.47%)
Feb 21, 2007 29.71 29.78 29.43 29.69 8,241,271 -0.38(-1.25%)
Feb 20, 2007 29.91 30.12 29.88 30.06 6,051,471 -0.18(-0.61%)
Feb 16, 2007 30.22 30.36 30.13 30.25 5,127,694 -0.21(-0.68%)
Feb 15, 2007 30.42 30.49 30.25 30.45 6,580,586 +0.13(+0.41%)
Feb 14, 2007 30.29 30.44 30.14 30.33 7,429,445 +0.01(+0.03%)
Feb 13, 2007 29.91 30.34 29.90 30.32 7,797,645 +0.30(+1.01%)
Feb 12, 2007 30.02 30.09 29.95 30.01 6,931,097 -0.35(-1.14%)
Feb 09, 2007 30.43 30.53 30.32 30.36 7,683,359 -0.29(-0.94%)
Feb 08, 2007 30.20 30.71 30.19 30.65 10,085,095 +0.01(+0.03%)
Feb 07, 2007 30.84 30.87 30.51 30.64 6,678,578 +0.11(+0.36%)
Feb 06, 2007 30.42 30.64 30.37 30.53 7,827,135 -0.26(-0.85%)
Feb 05, 2007 30.75 30.87 30.69 30.79 7,172,267 +0.07(+0.22%)
Feb 02, 2007 30.58 30.78 30.41 30.72 5,618,276 -0.05(-0.17%)
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.