Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 34.74 34.93 34.11 34.14 1,366,006 -0.52(-1.49%)
Apr 27, 2007 34.98 34.98 34.18 34.66 1,087,834 -0.39(-1.12%)
Apr 26, 2007 34.61 35.98 34.61 35.05 2,411,290 +0.79(+2.29%)
Apr 25, 2007 33.46 34.33 33.16 34.26 1,611,746 +1.02(+3.08%)
Apr 24, 2007 33.63 33.79 33.10 33.24 1,349,139 -0.34(-1.02%)
Apr 23, 2007 32.24 33.73 32.24 33.59 3,697,482 +1.55(+4.85%)
Apr 20, 2007 31.70 32.07 31.67 32.03 1,706,652 +0.53(+1.69%)
Apr 19, 2007 31.50 31.74 31.11 31.50 2,110,856 -0.07(-0.21%)
Apr 18, 2007 31.29 31.97 31.11 31.56 2,148,624 +0.22(+0.70%)
Apr 17, 2007 31.13 31.54 31.08 31.34 1,963,206 +0.47(+1.51%)
Apr 16, 2007 30.48 30.89 30.48 30.88 1,277,617 +0.52(+1.70%)
Apr 13, 2007 30.03 30.44 29.99 30.36 1,672,429 +0.42(+1.39%)
Apr 12, 2007 29.62 29.98 29.36 29.94 1,342,783 +0.29(+0.99%)
Apr 11, 2007 29.39 29.73 29.22 29.65 2,587,398 +0.23(+0.78%)
Apr 10, 2007 29.51 29.65 29.22 29.42 1,252,006 -0.09(-0.30%)
Apr 09, 2007 29.74 30.12 29.44 29.51 2,534,005 -0.07(-0.22%)
Apr 05, 2007 29.63 29.85 29.39 29.58 1,705,797 +0.03(+0.11%)
Apr 04, 2007 29.86 29.98 29.41 29.54 1,789,033 -0.28(-0.93%)
Apr 03, 2007 29.78 30.33 29.71 29.82 1,260,036 +0.26(+0.89%)
Apr 02, 2007 30.25 30.26 29.04 29.56 2,280,599 -0.69(-2.27%)
Mar 30, 2007 30.40 31.29 29.95 30.25 2,016,619 +0.22(+0.74%)
Mar 29, 2007 29.72 30.09 29.51 30.03 1,847,946 +0.61(+2.06%)
Mar 28, 2007 29.22 29.68 29.04 29.42 1,472,588 +0.09(+0.31%)
Mar 27, 2007 30.02 30.12 29.16 29.33 1,493,849 -0.75(-2.50%)
Mar 26, 2007 30.03 30.28 29.41 30.08 988,698 +0.08(+0.27%)
Mar 23, 2007 30.26 30.66 30.00 30.00 791,174 -0.25(-0.81%)
Mar 22, 2007 30.17 30.55 29.82 30.25 1,643,217 +0.09(+0.30%)
Mar 21, 2007 29.86 30.42 29.64 30.16 932,957 +0.39(+1.32%)
Mar 20, 2007 29.77 30.03 29.62 29.76 1,397,984 +0.11(+0.39%)
Mar 19, 2007 29.40 29.99 29.20 29.65 842,387 +0.58(+2.00%)
Mar 16, 2007 29.41 29.66 28.96 29.07 673,958 -0.29(-0.98%)
Mar 15, 2007 29.18 29.67 29.09 29.36 1,077,918 +0.19(+0.65%)
Mar 14, 2007 29.65 29.82 28.88 29.17 1,616,693 -0.37(-1.25%)
Mar 13, 2007 30.50 30.39 29.38 29.54 999,692 -0.97(-3.17%)
Mar 12, 2007 30.23 30.66 30.02 30.50 1,606,122 +0.02(+0.05%)
Mar 09, 2007 30.17 30.91 30.12 30.48 2,443,191 +0.45(+1.50%)
Mar 08, 2007 29.82 30.10 29.59 30.03 4,006,716 +0.59(+2.00%)
Mar 07, 2007 29.26 30.32 29.04 29.45 2,577,396 +0.39(+1.35%)
Mar 06, 2007 29.66 29.77 28.96 29.05 2,050,598 +0.02(+0.06%)
Mar 05, 2007 28.90 29.49 28.73 29.04 1,497,767 -0.04(-0.14%)
Mar 02, 2007 29.73 29.73 28.82 29.08 1,515,123 -0.65(-2.20%)
Mar 01, 2007 29.66 30.04 28.72 29.73 2,254,784 +0.07(+0.25%)
Feb 28, 2007 29.42 30.01 28.93 29.66 3,028,413 +0.25(+0.83%)
Feb 27, 2007 30.16 30.26 28.74 29.41 3,560,588 -1.30(-4.24%)
Feb 26, 2007 31.39 31.52 30.53 30.71 2,205,096 -0.68(-2.16%)
Feb 23, 2007 31.34 31.57 31.20 31.39 4,157,544 -0.25(-0.80%)
Feb 22, 2007 32.09 32.24 31.16 31.65 2,339,665 -0.42(-1.30%)
Feb 21, 2007 31.01 32.32 30.89 32.06 2,962,410 +1.02(+3.29%)
Feb 20, 2007 30.82 31.21 30.80 31.04 2,327,075 +0.05(+0.16%)
Feb 16, 2007 30.58 31.09 30.51 30.99 1,202,589 +0.41(+1.34%)
Feb 15, 2007 30.55 30.76 30.25 30.58 3,083,904 +0.31(+1.03%)
Feb 14, 2007 29.88 31.01 29.70 30.27 3,712,275 +0.86(+2.92%)
Feb 13, 2007 29.40 29.45 28.96 29.41 3,575,494 +0.26(+0.90%)
Feb 12, 2007 28.77 29.43 28.64 29.15 4,379,787 +0.52(+1.83%)
Feb 09, 2007 29.09 29.10 28.12 28.63 3,468,918 -1.21(-4.06%)
Feb 08, 2007 29.83 29.94 29.26 29.84 2,468,981 +0.01(+0.03%)
Feb 07, 2007 28.88 29.86 28.76 29.83 2,788,726 +1.10(+3.85%)
Feb 06, 2007 28.80 28.94 28.57 28.73 1,532,357 +0.03(+0.11%)
Feb 05, 2007 28.74 29.00 28.39 28.69 1,865,792 +0.00(+0.00%)
Feb 02, 2007 28.55 28.73 28.19 28.69 1,459,265 +0.13(+0.46%)
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.