Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 34.68 34.87 34.05 34.08 1,368,398 -0.51(-1.49%)
Apr 27, 2007 34.91 34.91 34.12 34.60 1,089,739 -0.39(-1.12%)
Apr 26, 2007 34.55 35.92 34.55 34.99 2,415,512 +0.78(+2.29%)
Apr 25, 2007 33.40 34.27 33.10 34.20 1,614,568 +1.02(+3.08%)
Apr 24, 2007 33.57 33.73 33.04 33.18 1,351,501 -0.34(-1.02%)
Apr 23, 2007 32.18 33.67 32.18 33.53 3,703,956 +1.55(+4.85%)
Apr 20, 2007 31.65 32.02 31.62 31.97 1,709,641 +0.53(+1.69%)
Apr 19, 2007 31.44 31.69 31.06 31.44 2,114,552 -0.07(-0.21%)
Apr 18, 2007 31.23 31.91 31.06 31.51 2,152,387 +0.22(+0.70%)
Apr 17, 2007 31.08 31.48 31.03 31.29 1,966,644 +0.47(+1.51%)
Apr 16, 2007 30.42 30.84 30.42 30.82 1,279,854 +0.51(+1.70%)
Apr 13, 2007 29.97 30.39 29.93 30.31 1,675,357 +0.42(+1.39%)
Apr 12, 2007 29.57 29.92 29.31 29.89 1,345,134 +0.29(+0.99%)
Apr 11, 2007 29.34 29.68 29.17 29.60 2,591,928 +0.23(+0.78%)
Apr 10, 2007 29.46 29.60 29.17 29.37 1,254,199 -0.09(-0.30%)
Apr 09, 2007 29.69 30.07 29.39 29.46 2,538,442 -0.07(-0.22%)
Apr 05, 2007 29.57 29.80 29.34 29.52 1,708,783 +0.03(+0.11%)
Apr 04, 2007 29.81 29.92 29.36 29.49 1,792,166 -0.28(-0.93%)
Apr 03, 2007 29.73 30.28 29.66 29.77 1,262,242 +0.26(+0.89%)
Apr 02, 2007 30.19 30.21 28.99 29.51 2,284,592 -0.69(-2.27%)
Mar 30, 2007 30.35 31.23 29.90 30.19 2,020,150 +0.22(+0.74%)
Mar 29, 2007 29.66 30.04 29.46 29.97 1,851,182 +0.60(+2.06%)
Mar 28, 2007 29.17 29.63 28.99 29.37 1,475,166 +0.09(+0.31%)
Mar 27, 2007 29.97 30.06 29.11 29.28 1,496,465 -0.75(-2.50%)
Mar 26, 2007 29.97 30.23 29.36 30.03 990,429 +0.08(+0.27%)
Mar 23, 2007 30.20 30.60 29.95 29.95 792,559 -0.24(-0.81%)
Mar 22, 2007 30.11 30.50 29.77 30.19 1,646,094 +0.09(+0.30%)
Mar 21, 2007 29.81 30.37 29.59 30.10 934,590 +0.39(+1.32%)
Mar 20, 2007 29.72 29.98 29.57 29.71 1,400,432 +0.11(+0.39%)
Mar 19, 2007 29.35 29.93 29.15 29.60 843,862 +0.58(+2.00%)
Mar 16, 2007 29.36 29.61 28.91 29.02 675,138 -0.29(-0.98%)
Mar 15, 2007 29.13 29.62 29.04 29.30 1,079,805 +0.19(+0.65%)
Mar 14, 2007 29.60 29.77 28.83 29.12 1,619,524 -0.37(-1.25%)
Mar 13, 2007 30.45 30.33 29.33 29.48 1,001,443 -0.96(-3.17%)
Mar 12, 2007 30.18 30.61 29.97 30.45 1,608,934 +0.02(+0.05%)
Mar 09, 2007 30.12 30.86 30.06 30.43 2,447,469 +0.45(+1.50%)
Mar 08, 2007 29.77 30.05 29.54 29.98 4,013,732 +0.59(+2.00%)
Mar 07, 2007 29.21 30.27 28.99 29.39 2,581,909 +0.39(+1.35%)
Mar 06, 2007 29.61 29.72 28.91 29.00 2,054,189 +0.02(+0.06%)
Mar 05, 2007 28.85 29.44 28.68 28.99 1,500,389 -0.04(-0.14%)
Mar 02, 2007 29.68 29.68 28.77 29.03 1,517,776 -0.65(-2.20%)
Mar 01, 2007 29.61 29.99 28.67 29.68 2,258,732 +0.07(+0.25%)
Feb 28, 2007 29.37 29.96 28.88 29.61 3,033,715 +0.25(+0.83%)
Feb 27, 2007 30.10 30.20 28.69 29.36 3,566,823 -1.30(-4.24%)
Feb 26, 2007 31.34 31.46 30.48 30.66 2,208,957 -0.68(-2.16%)
Feb 23, 2007 31.28 31.52 31.15 31.34 4,164,824 -0.25(-0.80%)
Feb 22, 2007 32.03 32.18 31.11 31.59 2,343,761 -0.42(-1.30%)
Feb 21, 2007 30.95 32.26 30.83 32.01 2,967,597 +1.02(+3.29%)
Feb 20, 2007 30.77 31.16 30.75 30.99 2,331,150 +0.05(+0.16%)
Feb 16, 2007 30.53 31.04 30.46 30.94 1,204,695 +0.41(+1.34%)
Feb 15, 2007 30.50 30.71 30.19 30.53 3,089,304 +0.31(+1.03%)
Feb 14, 2007 29.83 30.95 29.65 30.22 3,718,775 +0.86(+2.92%)
Feb 13, 2007 29.34 29.40 28.91 29.36 3,581,754 +0.26(+0.90%)
Feb 12, 2007 28.72 29.38 28.59 29.10 4,387,455 +0.52(+1.83%)
Feb 09, 2007 29.04 29.05 28.07 28.58 3,474,992 -1.21(-4.06%)
Feb 08, 2007 29.78 29.89 29.21 29.79 2,473,304 +0.01(+0.03%)
Feb 07, 2007 28.83 29.81 28.71 29.78 2,793,609 +1.10(+3.85%)
Feb 06, 2007 28.75 28.89 28.52 28.68 1,535,040 +0.03(+0.11%)
Feb 05, 2007 28.69 28.94 28.34 28.64 1,869,058 +0.00(+0.00%)
Feb 02, 2007 28.50 28.68 28.14 28.64 1,461,820 +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.