Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 26.66 27.94 26.36 26.36 3,070,426 -0.24(-0.90%)
Apr 27, 2007 26.41 26.83 26.33 26.60 2,175,017 +0.15(+0.57%)
Apr 26, 2007 26.01 26.68 25.93 26.45 1,403,798 +0.34(+1.30%)
Apr 25, 2007 26.39 26.57 25.73 26.11 1,957,800 -0.22(-0.84%)
Apr 24, 2007 26.21 26.67 25.85 26.33 2,348,300 -0.40(-1.50%)
Apr 23, 2007 26.87 27.07 26.54 26.73 1,809,600 -0.14(-0.52%)
Apr 20, 2007 27.00 27.00 26.35 26.87 2,827,000 +0.33(+1.24%)
Apr 19, 2007 27.65 27.65 26.48 26.54 1,458,664 -0.27(-1.01%)
Apr 18, 2007 26.94 27.13 26.61 26.81 2,123,700 -0.29(-1.07%)
Apr 17, 2007 27.00 27.19 26.71 27.10 2,092,140 +0.02(+0.07%)
Apr 16, 2007 27.32 27.50 27.01 27.08 2,187,980 -0.13(-0.48%)
Apr 13, 2007 26.83 27.24 26.49 27.21 2,653,196 +0.34(+1.27%)
Apr 12, 2007 27.01 27.10 25.90 26.87 3,484,470 -0.14(-0.52%)
Apr 11, 2007 26.70 27.10 26.10 27.01 8,716,181 +1.86(+7.40%)
Apr 10, 2007 25.23 25.39 24.83 25.15 1,236,050 -0.13(-0.51%)
Apr 09, 2007 25.39 25.47 25.10 25.28 1,995,600 -0.09(-0.35%)
Apr 05, 2007 25.05 25.55 24.96 25.37 2,024,901 +0.32(+1.28%)
Apr 04, 2007 25.20 25.34 24.91 25.05 1,807,900 -0.21(-0.83%)
Apr 03, 2007 24.67 25.48 24.67 25.26 3,101,600 +0.60(+2.43%)
Apr 02, 2007 24.39 24.66 24.22 24.66 2,358,500 +0.23(+0.94%)
Mar 30, 2007 24.00 24.49 24.00 24.43 3,447,600 +0.52(+2.17%)
Mar 29, 2007 24.28 24.49 23.61 23.91 2,158,622 -0.18(-0.75%)
Mar 28, 2007 24.27 24.91 23.77 24.09 4,153,150 -0.81(-3.25%)
Mar 27, 2007 24.94 25.17 16.95 24.90 5,797,450 +0.41(+1.67%)
Mar 26, 2007 23.96 24.53 23.89 24.49 4,378,900 +0.54(+2.25%)
Mar 23, 2007 22.30 24.17 22.22 23.95 6,315,900 +1.61(+7.21%)
Mar 22, 2007 22.88 22.88 22.17 22.34 3,280,100 -0.04(-0.18%)
Mar 21, 2007 22.10 22.46 21.98 22.38 3,554,936 +0.39(+1.77%)
Mar 20, 2007 21.96 22.12 21.90 21.99 2,007,100 -0.06(-0.27%)
Mar 19, 2007 22.31 22.49 21.95 22.05 3,037,900 -0.08(-0.36%)
Mar 16, 2007 22.03 22.40 21.88 22.13 2,166,800 +0.10(+0.45%)
Mar 15, 2007 21.94 22.22 21.91 22.03 2,556,100 +0.09(+0.41%)
Mar 14, 2007 22.35 22.45 16.95 21.94 2,843,000 -0.46(-2.05%)
Mar 13, 2007 22.67 22.50 22.24 22.40 4,424,700 -0.27(-1.19%)
Mar 12, 2007 22.67 22.83 22.40 22.67 2,261,100 +0.20(+0.89%)
Mar 09, 2007 22.21 22.56 22.21 22.47 2,566,600 +0.26(+1.17%)
Mar 08, 2007 22.47 22.65 21.93 22.21 4,210,200 -0.25(-1.11%)
Mar 07, 2007 21.56 22.94 21.41 22.46 7,330,500 +2.04(+9.99%)
Mar 06, 2007 20.20 20.70 20.10 20.42 5,119,200 +0.25(+1.24%)
Mar 05, 2007 20.96 21.20 20.06 20.17 6,175,400 -1.12(-5.26%)
Mar 02, 2007 21.87 21.87 21.19 21.29 2,450,600 -0.58(-2.65%)
Mar 01, 2007 22.01 22.05 21.50 21.87 2,742,473 -0.52(-2.32%)
Feb 28, 2007 22.27 22.66 21.75 22.39 2,631,000 +0.04(+0.18%)
Feb 27, 2007 22.29 22.80 22.10 22.35 1,994,600 -0.50(-2.19%)
Feb 26, 2007 23.25 23.30 22.68 22.85 1,305,427 -0.36(-1.55%)
Feb 23, 2007 22.89 23.30 22.89 23.21 1,984,600 +0.03(+0.13%)
Feb 22, 2007 23.20 23.43 22.96 23.18 2,236,400 +0.07(+0.30%)
Feb 21, 2007 22.78 23.16 22.58 23.11 2,506,700 +0.32(+1.40%)
Feb 20, 2007 22.28 22.91 22.27 22.79 2,048,300 +0.41(+1.83%)
Feb 16, 2007 22.17 22.39 21.99 22.38 1,610,200 +0.21(+0.95%)
Feb 15, 2007 22.10 22.22 21.86 22.17 1,740,700 +0.03(+0.14%)
Feb 14, 2007 22.10 22.25 21.96 22.14 1,602,175 +0.08(+0.36%)
Feb 13, 2007 21.36 22.27 21.30 22.06 2,725,520 +0.71(+3.33%)
Feb 12, 2007 21.30 21.51 21.30 21.35 1,003,290 -0.02(-0.09%)
Feb 09, 2007 21.89 22.00 21.27 21.37 2,960,300 -0.61(-2.78%)
Feb 08, 2007 21.31 22.15 21.10 21.98 2,719,100 +0.42(+1.95%)
Feb 07, 2007 21.94 22.20 21.42 21.56 1,225,400 -0.34(-1.55%)
Feb 06, 2007 21.96 22.03 21.68 21.90 1,737,600 -0.04(-0.18%)
Feb 05, 2007 21.90 22.05 21.79 21.94 2,972,400 +0.04(+0.18%)
Feb 02, 2007 21.68 21.98 21.52 21.90 2,085,600 +0.33(+1.53%)
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.