Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.81 36.12 35.01 35.01 1,239,615 -0.80(-2.23%)
Apr 27, 2007 35.74 36.13 35.44 35.80 734,796 +0.27(+0.76%)
Apr 26, 2007 35.36 35.63 35.15 35.54 836,453 +0.17(+0.49%)
Apr 25, 2007 34.77 35.63 34.73 35.36 1,676,331 +0.59(+1.69%)
Apr 24, 2007 35.18 35.30 34.64 34.77 1,803,971 -0.32(-0.91%)
Apr 23, 2007 34.74 35.45 34.74 35.09 778,794 +0.38(+1.08%)
Apr 20, 2007 35.09 35.31 34.42 34.72 1,211,894 -0.21(-0.61%)
Apr 19, 2007 35.46 35.47 34.75 34.93 1,106,968 -0.72(-2.03%)
Apr 18, 2007 36.02 36.02 35.46 35.65 1,369,024 -0.61(-1.67%)
Apr 17, 2007 36.72 36.98 36.06 36.26 1,014,158 -0.37(-1.00%)
Apr 16, 2007 35.97 36.87 35.97 36.62 1,411,576 +0.75(+2.10%)
Apr 13, 2007 35.72 35.89 35.37 35.87 666,752 +0.15(+0.43%)
Apr 12, 2007 34.94 35.75 34.83 35.72 927,372 +0.78(+2.23%)
Apr 11, 2007 35.31 35.36 34.78 34.94 1,061,186 -0.06(-0.17%)
Apr 10, 2007 34.35 35.07 34.26 35.00 789,802 +0.74(+2.17%)
Apr 09, 2007 33.68 34.64 33.68 34.25 1,341,314 +0.20(+0.59%)
Apr 05, 2007 33.67 34.08 33.64 34.05 869,093 +0.32(+0.94%)
Apr 04, 2007 33.54 33.80 33.14 33.73 996,176 +0.03(+0.09%)
Apr 03, 2007 33.97 34.06 33.16 33.70 1,015,741 -0.27(-0.79%)
Apr 02, 2007 33.31 33.97 33.10 33.97 907,489 +0.76(+2.29%)
Mar 30, 2007 33.74 33.78 33.15 33.21 1,041,687 -0.57(-1.68%)
Mar 29, 2007 33.19 34.08 33.13 33.78 1,129,385 +0.83(+2.51%)
Mar 28, 2007 33.95 34.83 32.90 32.95 2,776,138 -0.59(-1.75%)
Mar 27, 2007 34.33 34.58 33.39 33.54 1,812,393 -0.79(-2.30%)
Mar 26, 2007 34.06 34.33 33.69 34.33 1,203,678 +0.61(+1.80%)
Mar 23, 2007 33.69 33.72 33.44 33.72 1,130,008 +0.22(+0.66%)
Mar 22, 2007 33.65 33.73 33.20 33.50 1,264,928 +0.12(+0.35%)
Mar 21, 2007 32.84 33.72 32.73 33.39 1,239,708 +0.52(+1.58%)
Mar 20, 2007 33.01 33.23 32.46 32.87 1,413,873 -0.14(-0.44%)
Mar 19, 2007 32.82 33.11 32.69 33.01 748,495 +0.67(+2.09%)
Mar 16, 2007 32.48 32.82 32.23 32.34 1,085,588 +0.06(+0.18%)
Mar 15, 2007 32.03 32.41 31.90 32.28 1,111,732 +0.26(+0.81%)
Mar 14, 2007 31.80 32.13 31.47 32.02 1,193,628 +0.33(+1.03%)
Mar 13, 2007 32.15 32.46 31.59 31.69 1,895,524 -0.46(-1.44%)
Mar 12, 2007 32.05 32.42 31.94 32.15 979,728 -0.27(-0.83%)
Mar 09, 2007 32.28 32.72 31.84 32.42 1,041,583 +0.29(+0.90%)
Mar 08, 2007 32.70 32.74 31.90 32.13 1,051,443 -0.07(-0.21%)
Mar 07, 2007 31.21 32.58 31.04 32.20 2,042,380 +1.11(+3.56%)
Mar 06, 2007 30.84 31.29 30.83 31.09 1,553,969 +0.64(+2.09%)
Mar 05, 2007 31.17 31.23 30.39 30.46 2,831,248 -1.07(-3.39%)
Mar 02, 2007 31.09 31.71 30.78 31.53 14,108,811 +1.42(+4.70%)
Mar 01, 2007 29.15 30.28 28.92 30.11 1,474,879 +0.58(+1.96%)
Feb 28, 2007 29.28 29.75 28.91 29.53 2,376,671 +0.80(+2.78%)
Feb 27, 2007 29.87 29.99 28.31 28.73 1,703,419 -0.83(-2.80%)
Feb 26, 2007 29.53 29.82 29.29 29.56 1,343,870 +0.32(+1.09%)
Feb 23, 2007 28.94 30.10 28.94 29.24 1,981,562 +0.36(+1.23%)
Feb 22, 2007 28.27 28.91 28.26 28.89 600,083 +0.62(+2.18%)
Feb 21, 2007 28.09 28.38 27.89 28.27 368,228 +0.23(+0.82%)
Feb 20, 2007 28.21 28.31 27.69 28.04 664,948 -0.18(-0.65%)
Feb 16, 2007 28.14 28.36 27.95 28.22 639,625 +0.18(+0.65%)
Feb 15, 2007 28.28 28.37 27.96 28.04 669,930 -0.36(-1.26%)
Feb 14, 2007 28.50 28.62 27.70 28.40 935,946 -0.16(-0.57%)
Feb 13, 2007 28.53 28.68 28.42 28.56 739,192 +0.31(+1.09%)
Feb 12, 2007 28.36 28.44 28.09 28.25 657,747 -0.39(-1.35%)
Feb 09, 2007 29.27 29.55 28.35 28.64 1,147,859 -0.71(-2.43%)
Feb 08, 2007 29.20 29.49 29.05 29.35 916,834 +0.02(+0.07%)
Feb 07, 2007 29.72 29.90 28.99 29.33 864,942 -0.25(-0.85%)
Feb 06, 2007 29.84 29.96 29.30 29.58 846,053 -0.13(-0.42%)
Feb 05, 2007 29.71 29.99 29.56 29.71 768,318 +0.10(+0.33%)
Feb 02, 2007 29.77 29.90 29.30 29.61 697,744 -0.09(-0.29%)
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.