Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 34.67 34.83 34.41 34.41 7,243,817 -0.20(-0.59%)
Apr 27, 2007 34.47 34.72 34.36 34.61 5,440,772 -0.15(-0.44%)
Apr 26, 2007 34.85 34.95 34.64 34.76 6,941,096 -0.50(-1.42%)
Apr 25, 2007 35.05 35.29 34.97 35.27 8,100,163 +0.63(+1.83%)
Apr 24, 2007 35.16 35.17 34.61 34.63 8,150,594 -0.50(-1.43%)
Apr 23, 2007 35.28 35.65 35.10 35.13 6,383,808 +0.04(+0.10%)
Apr 20, 2007 35.02 35.16 34.85 35.10 7,501,122 +0.01(+0.03%)
Apr 19, 2007 34.79 35.13 34.79 35.09 8,054,559 -0.15(-0.42%)
Apr 18, 2007 35.22 35.34 35.13 35.23 6,781,179 -0.04(-0.10%)
Apr 17, 2007 35.52 35.56 35.20 35.27 8,426,618 +0.13(+0.36%)
Apr 16, 2007 35.20 35.22 34.97 35.14 7,126,811 +0.18(+0.51%)
Apr 13, 2007 34.94 35.07 34.79 34.96 9,513,888 +0.51(+1.48%)
Apr 12, 2007 33.91 34.45 33.82 34.45 7,442,029 +0.72(+2.14%)
Apr 11, 2007 33.94 34.12 33.66 33.73 7,483,814 +0.09(+0.27%)
Apr 10, 2007 33.47 33.65 33.44 33.64 4,983,224 +0.50(+1.51%)
Apr 09, 2007 33.18 33.52 33.09 33.14 3,093,555 -0.21(-0.63%)
Apr 05, 2007 33.42 33.55 33.32 33.35 4,479,698 +0.08(+0.25%)
Apr 04, 2007 33.03 33.27 32.92 33.27 4,736,108 -0.05(-0.14%)
Apr 03, 2007 33.26 33.37 33.11 33.31 5,923,755 +0.07(+0.22%)
Apr 02, 2007 33.41 33.42 33.10 33.24 5,315,715 +0.15(+0.45%)
Mar 30, 2007 33.33 33.33 33.03 33.09 8,468,293 -0.51(-1.52%)
Mar 29, 2007 33.60 33.66 33.38 33.60 10,202,441 +0.54(+1.62%)
Mar 28, 2007 33.35 33.43 33.05 33.07 12,293,423 +0.23(+0.70%)
Mar 27, 2007 32.81 32.94 32.67 32.84 6,312,724 -0.07(-0.22%)
Mar 26, 2007 33.00 33.02 32.70 32.91 9,347,191 +0.35(+1.08%)
Mar 23, 2007 32.29 32.75 32.25 32.56 10,399,637 +0.74(+2.31%)
Mar 22, 2007 31.58 32.06 31.50 31.82 8,491,772 +0.39(+1.24%)
Mar 21, 2007 31.06 31.52 30.92 31.43 7,020,011 +0.62(+2.02%)
Mar 20, 2007 30.62 30.82 30.54 30.81 4,351,052 +0.09(+0.30%)
Mar 19, 2007 30.54 30.87 30.46 30.72 5,586,999 +0.27(+0.89%)
Mar 16, 2007 30.54 30.72 30.33 30.45 5,021,965 -0.08(-0.27%)
Mar 15, 2007 30.32 30.73 30.29 30.53 6,992,167 -0.10(-0.33%)
Mar 14, 2007 30.44 30.67 30.15 30.63 13,176,948 +0.09(+0.30%)
Mar 13, 2007 31.16 31.20 30.49 30.54 10,504,510 -0.62(-2.00%)
Mar 12, 2007 30.98 31.21 30.94 31.16 7,106,510 -0.11(-0.36%)
Mar 09, 2007 31.07 31.27 30.98 31.27 10,068,286 +0.24(+0.76%)
Mar 08, 2007 31.13 31.24 31.00 31.04 8,528,751 +0.03(+0.08%)
Mar 07, 2007 30.41 31.16 30.37 31.01 16,060,427 +0.59(+1.93%)
Mar 06, 2007 30.19 30.46 30.10 30.43 11,247,621 +0.37(+1.24%)
Mar 05, 2007 29.98 30.47 29.96 30.05 12,480,660 -0.66(-2.15%)
Mar 02, 2007 30.96 31.06 30.58 30.71 9,625,612 -0.50(-1.59%)
Mar 01, 2007 31.18 31.43 30.83 31.21 10,851,309 -0.25(-0.78%)
Feb 28, 2007 31.85 31.87 31.33 31.45 9,681,962 -0.17(-0.53%)
Feb 27, 2007 32.22 32.43 31.48 31.62 9,672,375 -1.03(-3.16%)
Feb 26, 2007 32.84 32.91 32.53 32.65 8,409,091 +0.37(+1.16%)
Feb 23, 2007 32.13 32.41 32.06 32.28 10,664,559 +0.70(+2.22%)
Feb 22, 2007 31.34 31.62 31.27 31.58 8,868,610 +0.15(+0.47%)
Feb 21, 2007 31.46 31.53 31.16 31.43 7,783,292 -0.40(-1.25%)
Feb 20, 2007 31.67 31.89 31.64 31.83 5,715,183 -0.19(-0.61%)
Feb 16, 2007 32.00 32.14 31.91 32.03 4,842,742 -0.22(-0.68%)
Feb 15, 2007 32.21 32.28 32.03 32.24 6,214,894 +0.13(+0.41%)
Feb 14, 2007 32.07 32.23 31.91 32.11 7,016,581 +0.01(+0.03%)
Feb 13, 2007 31.67 32.13 31.66 32.10 7,364,319 +0.32(+1.01%)
Feb 12, 2007 31.79 31.86 31.71 31.78 6,545,927 -0.37(-1.14%)
Feb 09, 2007 32.22 32.33 32.11 32.15 7,256,384 -0.31(-0.94%)
Feb 08, 2007 31.98 32.52 31.97 32.45 9,524,653 +0.01(+0.03%)
Feb 07, 2007 32.66 32.69 32.31 32.44 6,307,441 +0.12(+0.36%)
Feb 06, 2007 32.21 32.44 32.16 32.33 7,392,171 -0.28(-0.85%)
Feb 05, 2007 32.56 32.68 32.50 32.60 6,773,695 +0.07(+0.22%)
Feb 02, 2007 32.38 32.59 32.20 32.53 5,306,061 -0.06(-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.