Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.12 51.56 51.00 51.01 395,213 -0.21(-0.41%)
Apr 27, 2007 51.30 51.63 50.93 51.22 559,723 -0.69(-1.33%)
Apr 26, 2007 51.92 52.10 51.80 51.91 1,005,205 -0.98(-1.85%)
Apr 25, 2007 51.90 53.03 51.81 52.89 1,513,145 +0.69(+1.32%)
Apr 24, 2007 52.54 52.56 52.11 52.20 815,519 -0.26(-0.49%)
Apr 23, 2007 52.20 52.48 52.03 52.46 895,390 +0.10(+0.18%)
Apr 20, 2007 52.45 52.54 52.10 52.36 642,100 +0.27(+0.51%)
Apr 19, 2007 52.01 52.50 51.91 52.09 545,210 -0.79(-1.49%)
Apr 18, 2007 52.87 53.01 52.69 52.88 867,618 +0.01(+0.02%)
Apr 17, 2007 52.73 52.93 52.59 52.87 462,312 -0.25(-0.47%)
Apr 16, 2007 52.44 53.20 52.44 53.12 1,099,191 +0.49(+0.93%)
Apr 13, 2007 52.58 52.63 52.13 52.63 950,830 +0.39(+0.75%)
Apr 12, 2007 50.95 52.49 50.81 52.24 1,860,524 +1.13(+2.21%)
Apr 11, 2007 51.55 51.61 50.89 51.11 667,366 -0.62(-1.20%)
Apr 10, 2007 51.47 51.89 51.41 51.73 921,074 +0.73(+1.43%)
Apr 09, 2007 51.36 51.49 50.90 51.00 1,350,707 +1.08(+2.17%)
Apr 05, 2007 49.81 50.04 49.72 49.92 671,020 +0.33(+0.66%)
Apr 04, 2007 49.61 49.63 49.34 49.59 603,052 +0.66(+1.35%)
Apr 03, 2007 48.70 49.09 48.45 48.93 974,843 +1.19(+2.49%)
Apr 02, 2007 48.15 48.19 47.67 47.75 1,239,409 -0.61(-1.27%)
Mar 30, 2007 48.59 48.92 48.27 48.36 951,143 -0.57(-1.17%)
Mar 29, 2007 48.89 49.13 48.54 48.93 854,534 -0.12(-0.25%)
Mar 28, 2007 49.62 49.71 48.97 49.06 1,056,385 -1.08(-2.16%)
Mar 27, 2007 50.27 50.27 49.62 50.14 668,201 -0.13(-0.27%)
Mar 26, 2007 50.90 50.90 50.00 50.27 1,548,975 -0.57(-1.13%)
Mar 23, 2007 50.97 50.99 50.57 50.85 509,503 +0.25(+0.49%)
Mar 22, 2007 49.81 50.75 49.81 50.60 663,294 +0.06(+0.11%)
Mar 21, 2007 49.52 50.72 49.13 50.54 1,363,997 +0.91(+1.83%)
Mar 20, 2007 49.37 50.05 49.37 49.63 691,315 -0.48(-0.96%)
Mar 19, 2007 50.10 50.32 49.63 50.11 1,162,775 +0.99(+2.01%)
Mar 16, 2007 49.05 49.46 48.92 49.13 1,224,688 +0.19(+0.39%)
Mar 15, 2007 48.42 49.11 48.38 48.93 874,404 +0.51(+1.05%)
Mar 14, 2007 48.23 48.83 47.54 48.43 1,331,600 -0.68(-1.38%)
Mar 13, 2007 50.65 49.95 49.10 49.11 820,948 -1.54(-3.04%)
Mar 12, 2007 50.57 50.77 50.40 50.65 977,558 +0.37(+0.74%)
Mar 09, 2007 50.06 50.35 49.49 50.27 1,882,554 +1.06(+2.16%)
Mar 08, 2007 49.07 49.46 49.07 49.21 939,032 +1.23(+2.55%)
Mar 07, 2007 47.86 48.33 47.81 47.99 622,680 -0.53(-1.09%)
Mar 06, 2007 48.61 48.83 47.98 48.51 1,118,089 +1.58(+3.37%)
Mar 05, 2007 47.00 47.54 46.74 46.93 1,382,864 -0.41(-0.87%)
Mar 02, 2007 46.96 48.28 46.24 47.34 3,382,771 -2.34(-4.70%)
Mar 01, 2007 49.42 49.83 47.94 49.68 2,710,582 +0.13(+0.27%)
Feb 28, 2007 49.61 49.99 48.98 49.55 1,628,637 +0.03(+0.06%)
Feb 27, 2007 50.95 51.09 48.95 49.52 3,031,652 -1.15(-2.27%)
Feb 26, 2007 50.75 50.75 50.27 50.67 1,145,799 +0.60(+1.21%)
Feb 23, 2007 50.62 50.76 49.84 50.06 2,321,896 -0.19(-0.38%)
Feb 22, 2007 50.48 50.55 50.09 50.26 1,053,670 -0.42(-0.83%)
Feb 21, 2007 50.33 51.01 50.28 50.68 1,506,586 +0.36(+0.72%)
Feb 20, 2007 49.81 50.36 49.78 50.31 1,289,733 -0.03(-0.06%)
Feb 16, 2007 49.86 50.50 49.86 50.34 1,568,290 +0.74(+1.49%)
Feb 15, 2007 49.33 49.69 48.52 49.60 1,813,645 -0.19(-0.38%)
Feb 14, 2007 49.28 49.84 49.23 49.80 1,711,846 +2.18(+4.59%)
Feb 13, 2007 47.32 47.70 47.32 47.61 834,101 +0.83(+1.78%)
Feb 12, 2007 47.01 47.08 46.46 46.78 674,014 -0.25(-0.53%)
Feb 09, 2007 47.14 47.41 46.76 47.03 909,798 +0.70(+1.51%)
Feb 08, 2007 46.16 46.44 46.10 46.33 1,442,689 -0.36(-0.78%)
Feb 07, 2007 46.64 46.75 46.41 46.69 1,291,821 -0.06(-0.12%)
Feb 06, 2007 46.45 46.85 46.39 46.75 1,525,170 +1.13(+2.48%)
Feb 05, 2007 45.50 45.71 45.32 45.62 786,076 +0.02(+0.04%)
Feb 02, 2007 45.70 45.83 45.45 45.60 685,846 +0.12(+0.27%)
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.