Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.75 32.90 32.50 32.50 7,669,419 -0.19(-0.59%)
Apr 27, 2007 32.56 32.80 32.45 32.69 5,760,438 -0.14(-0.44%)
Apr 26, 2007 32.91 33.01 32.71 32.84 7,348,913 -0.47(-1.42%)
Apr 25, 2007 33.10 33.33 33.03 33.31 8,576,079 +0.60(+1.83%)
Apr 24, 2007 33.21 33.22 32.69 32.71 8,629,473 -0.47(-1.43%)
Apr 23, 2007 33.32 33.67 33.15 33.18 6,758,882 +0.03(+0.10%)
Apr 20, 2007 33.08 33.21 32.92 33.15 7,941,842 +0.01(+0.03%)
Apr 19, 2007 32.86 33.18 32.85 33.14 8,527,796 -0.14(-0.42%)
Apr 18, 2007 33.27 33.38 33.18 33.28 7,179,599 -0.03(-0.10%)
Apr 17, 2007 33.55 33.59 33.24 33.31 8,921,714 +0.12(+0.36%)
Apr 16, 2007 33.25 33.27 33.03 33.19 7,545,539 +0.17(+0.51%)
Apr 13, 2007 33.00 33.12 32.86 33.02 10,072,865 +0.48(+1.48%)
Apr 12, 2007 32.02 32.54 31.94 32.54 7,879,277 +0.68(+2.14%)
Apr 11, 2007 32.06 32.22 31.79 31.86 7,923,517 +0.09(+0.27%)
Apr 10, 2007 31.61 31.78 31.58 31.77 5,276,008 +0.47(+1.51%)
Apr 09, 2007 31.33 31.66 31.25 31.30 3,275,314 -0.20(-0.63%)
Apr 05, 2007 31.56 31.69 31.47 31.50 4,742,897 +0.08(+0.25%)
Apr 04, 2007 31.19 31.42 31.10 31.42 5,014,373 -0.04(-0.14%)
Apr 03, 2007 31.41 31.52 31.27 31.46 6,271,798 +0.07(+0.22%)
Apr 02, 2007 31.55 31.57 31.26 31.40 5,628,034 +0.14(+0.45%)
Mar 30, 2007 31.48 31.48 31.20 31.26 8,965,838 -0.48(-1.52%)
Mar 29, 2007 31.74 31.79 31.53 31.74 10,801,874 +0.51(+1.62%)
Mar 28, 2007 31.50 31.57 31.21 31.23 13,015,709 +0.22(+0.70%)
Mar 27, 2007 30.99 31.11 30.86 31.02 6,683,621 -0.07(-0.22%)
Mar 26, 2007 31.17 31.18 30.89 31.08 9,896,374 +0.33(+1.08%)
Mar 23, 2007 30.50 30.93 30.46 30.75 11,010,656 +0.70(+2.31%)
Mar 22, 2007 29.82 30.28 29.76 30.05 8,990,696 +0.37(+1.24%)
Mar 21, 2007 29.34 29.77 29.21 29.69 7,432,464 +0.59(+2.02%)
Mar 20, 2007 28.92 29.11 28.85 29.10 4,606,693 +0.09(+0.30%)
Mar 19, 2007 28.85 29.16 28.77 29.01 5,915,257 +0.26(+0.89%)
Mar 16, 2007 28.84 29.02 28.65 28.76 5,317,025 -0.08(-0.27%)
Mar 15, 2007 28.64 29.02 28.61 28.83 7,402,984 -0.10(-0.33%)
Mar 14, 2007 28.75 28.96 28.48 28.93 13,951,145 +0.09(+0.30%)
Mar 13, 2007 29.43 29.47 28.80 28.84 11,121,691 -0.59(-2.00%)
Mar 12, 2007 29.26 29.48 29.22 29.43 7,524,045 -0.11(-0.36%)
Mar 09, 2007 29.35 29.54 29.26 29.54 10,659,837 +0.22(+0.76%)
Mar 08, 2007 29.40 29.50 29.28 29.32 9,029,848 +0.02(+0.08%)
Mar 07, 2007 28.72 29.43 28.68 29.29 17,004,040 +0.56(+1.93%)
Mar 06, 2007 28.52 28.77 28.43 28.74 11,908,462 +0.35(+1.24%)
Mar 05, 2007 28.32 28.78 28.30 28.38 13,213,947 -0.62(-2.15%)
Mar 02, 2007 29.24 29.34 28.89 29.01 10,191,154 -0.47(-1.59%)
Mar 01, 2007 29.45 29.68 29.12 29.48 11,488,865 -0.23(-0.78%)
Feb 28, 2007 30.08 30.10 29.59 29.71 10,250,815 -0.16(-0.53%)
Feb 27, 2007 30.43 30.63 29.74 29.87 10,240,664 -0.98(-3.16%)
Feb 26, 2007 31.02 31.09 30.73 30.84 8,903,157 +0.35(+1.16%)
Feb 23, 2007 30.35 30.61 30.28 30.49 11,291,143 +0.66(+2.22%)
Feb 22, 2007 29.60 29.87 29.53 29.83 9,389,675 +0.14(+0.47%)
Feb 21, 2007 29.71 29.78 29.43 29.69 8,240,591 -0.38(-1.25%)
Feb 20, 2007 29.91 30.12 29.88 30.06 6,050,972 -0.18(-0.61%)
Feb 16, 2007 30.22 30.36 30.14 30.25 5,127,272 -0.21(-0.68%)
Feb 15, 2007 30.43 30.49 30.25 30.46 6,580,043 +0.13(+0.41%)
Feb 14, 2007 30.29 30.44 30.14 30.33 7,428,833 +0.01(+0.03%)
Feb 13, 2007 29.91 30.34 29.90 30.32 7,797,001 +0.30(+1.01%)
Feb 12, 2007 30.03 30.09 29.95 30.02 6,930,525 -0.35(-1.14%)
Feb 09, 2007 30.43 30.53 30.33 30.36 7,682,725 -0.29(-0.94%)
Feb 08, 2007 30.20 30.72 30.19 30.65 10,084,263 +0.01(+0.03%)
Feb 07, 2007 30.85 30.88 30.51 30.64 6,678,027 +0.11(+0.36%)
Feb 06, 2007 30.42 30.64 30.37 30.53 7,826,490 -0.26(-0.85%)
Feb 05, 2007 30.75 30.87 30.69 30.79 7,171,676 +0.07(+0.22%)
Feb 02, 2007 30.59 30.78 30.42 30.73 5,617,813 -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.