Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 31.51 31.83 30.94 30.97 8,243,912 -0.34(-1.08%)
Apr 27, 2007 31.17 31.43 31.01 31.31 7,163,643 -0.09(-0.29%)
Apr 26, 2007 31.12 31.83 31.12 31.40 11,086,537 +0.33(+1.07%)
Apr 25, 2007 30.80 31.21 30.75 31.06 12,405,636 +0.27(+0.87%)
Apr 24, 2007 30.47 30.94 30.24 30.80 8,393,904 +0.38(+1.24%)
Apr 23, 2007 30.18 30.69 30.18 30.42 7,158,763 +0.32(+1.08%)
Apr 20, 2007 30.19 30.39 29.22 30.09 17,302,576 +0.25(+0.84%)
Apr 19, 2007 30.59 30.59 29.81 29.84 6,980,194 -0.33(-1.10%)
Apr 18, 2007 29.89 30.23 29.84 30.18 9,145,266 +0.25(+0.82%)
Apr 17, 2007 29.40 29.98 29.29 29.93 5,500,260 +0.52(+1.77%)
Apr 16, 2007 29.53 29.60 29.17 29.41 3,878,352 +0.28(+0.97%)
Apr 13, 2007 29.57 29.57 28.87 29.12 4,963,979 -0.09(-0.30%)
Apr 12, 2007 29.70 29.72 29.14 29.21 8,956,945 -0.39(-1.32%)
Apr 11, 2007 29.67 29.77 29.51 29.60 6,811,437 -0.07(-0.22%)
Apr 10, 2007 29.65 29.73 29.54 29.67 4,315,140 +0.07(+0.22%)
Apr 09, 2007 29.38 29.71 29.38 29.60 3,854,175 +0.16(+0.53%)
Apr 05, 2007 29.17 29.45 29.09 29.45 4,759,765 +0.27(+0.93%)
Apr 04, 2007 29.37 29.37 29.08 29.17 7,056,978 -0.12(-0.39%)
Apr 03, 2007 29.16 29.32 29.00 29.29 9,170,347 +0.38(+1.31%)
Apr 02, 2007 28.28 28.96 28.20 28.91 7,732,457 +0.69(+2.46%)
Mar 30, 2007 28.38 28.54 27.32 28.22 12,959,993 -0.16(-0.56%)
Mar 29, 2007 28.48 28.67 28.23 28.38 6,826,831 -0.02(-0.07%)
Mar 28, 2007 27.89 28.73 27.80 28.40 10,211,342 +0.55(+1.96%)
Mar 27, 2007 27.87 28.11 27.69 27.85 6,071,763 -0.14(-0.48%)
Mar 26, 2007 27.67 28.02 27.49 27.99 5,524,946 +0.18(+0.64%)
Mar 23, 2007 27.62 27.90 27.47 27.81 9,480,010 -0.01(-0.03%)
Mar 22, 2007 28.17 28.31 27.35 27.82 14,966,953 -0.53(-1.88%)
Mar 21, 2007 27.86 28.56 27.74 28.35 9,321,928 +0.41(+1.47%)
Mar 20, 2007 27.33 27.94 27.19 27.94 6,027,445 +0.55(+1.99%)
Mar 19, 2007 27.18 27.41 27.03 27.40 4,410,897 +0.38(+1.41%)
Mar 16, 2007 27.37 27.41 26.92 27.01 8,425,924 -0.21(-0.78%)
Mar 15, 2007 26.88 27.27 26.75 27.23 6,456,985 +0.34(+1.28%)
Mar 14, 2007 26.67 26.99 26.41 26.88 7,018,748 +0.21(+0.79%)
Mar 13, 2007 27.15 27.48 26.63 26.67 8,723,030 -0.48(-1.77%)
Mar 12, 2007 26.51 27.21 26.47 27.15 7,488,223 +0.67(+2.53%)
Mar 09, 2007 26.73 26.83 26.41 26.48 6,206,177 -0.00(-0.02%)
Mar 08, 2007 26.65 26.76 26.45 26.49 5,082,407 +0.02(+0.06%)
Mar 07, 2007 26.61 26.88 26.45 26.47 5,287,681 -0.14(-0.54%)
Mar 06, 2007 26.34 26.62 26.23 26.62 7,566,144 +0.42(+1.60%)
Mar 05, 2007 26.28 26.62 26.12 26.20 13,751,137 -0.18(-0.67%)
Mar 02, 2007 26.90 27.11 26.37 26.37 12,244,336 -0.74(-2.71%)
Mar 01, 2007 26.90 27.29 26.23 27.11 8,517,577 +0.03(+0.12%)
Feb 28, 2007 27.09 27.47 26.84 27.08 10,836,155 -0.02(-0.09%)
Feb 27, 2007 28.30 28.37 26.92 27.10 14,991,301 -1.41(-4.95%)
Feb 26, 2007 27.76 29.70 27.64 28.51 22,404,294 +1.03(+3.74%)
Feb 23, 2007 26.69 27.59 26.61 27.49 14,514,764 +1.11(+4.20%)
Feb 22, 2007 26.09 26.42 26.04 26.38 5,813,649 +0.30(+1.13%)
Feb 21, 2007 25.99 26.14 25.90 26.08 4,047,517 -0.07(-0.27%)
Feb 20, 2007 26.05 26.25 25.98 26.15 3,440,219 +0.20(+0.78%)
Feb 16, 2007 25.72 26.00 25.54 25.95 4,972,831 +0.15(+0.59%)
Feb 15, 2007 26.00 26.12 25.73 25.80 5,339,791 -0.39(-1.51%)
Feb 14, 2007 26.13 26.30 26.08 26.19 4,022,701 +0.15(+0.57%)
Feb 13, 2007 26.10 26.11 25.88 26.04 5,671,253 -0.12(-0.46%)
Feb 12, 2007 26.31 26.32 26.13 26.16 6,839,291 -0.14(-0.55%)
Feb 09, 2007 26.13 26.40 26.07 26.31 7,178,487 +0.23(+0.87%)
Feb 08, 2007 25.80 26.14 25.80 26.08 4,466,587 +0.11(+0.41%)
Feb 07, 2007 25.93 26.04 25.71 25.98 5,266,983 -0.05(-0.17%)
Feb 06, 2007 25.76 26.09 25.58 26.02 9,494,206 +0.51(+2.01%)
Feb 05, 2007 25.00 25.52 24.84 25.51 9,206,629 +0.56(+2.24%)
Feb 02, 2007 25.01 25.02 24.78 24.95 8,922,947 -0.12(-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.