Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 46.20 46.67 45.36 45.41 5,622,270 -0.49(-1.08%)
Apr 27, 2007 45.71 46.09 45.47 45.90 4,885,536 -0.13(-0.29%)
Apr 26, 2007 45.64 46.67 45.64 46.04 7,560,913 +0.49(+1.07%)
Apr 25, 2007 45.16 45.76 45.08 45.55 8,460,526 +0.39(+0.87%)
Apr 24, 2007 44.68 45.36 44.34 45.16 5,724,562 +0.55(+1.24%)
Apr 23, 2007 44.26 44.99 44.26 44.60 4,882,208 +0.48(+1.08%)
Apr 20, 2007 44.27 44.56 42.85 44.13 11,800,193 +0.37(+0.84%)
Apr 19, 2007 44.86 44.86 43.71 43.76 4,760,426 -0.49(-1.10%)
Apr 18, 2007 43.83 44.33 43.75 44.25 6,236,984 +0.36(+0.82%)
Apr 17, 2007 43.11 43.96 42.95 43.89 3,751,125 +0.76(+1.77%)
Apr 16, 2007 43.30 43.40 42.77 43.12 2,645,000 +0.42(+0.97%)
Apr 13, 2007 43.36 43.36 42.33 42.71 3,385,387 -0.13(-0.30%)
Apr 12, 2007 43.54 43.58 42.72 42.83 6,108,551 -0.57(-1.32%)
Apr 11, 2007 43.50 43.65 43.27 43.40 4,645,335 -0.10(-0.22%)
Apr 10, 2007 43.48 43.59 43.31 43.50 2,942,884 +0.10(+0.22%)
Apr 09, 2007 43.09 43.57 43.08 43.40 2,628,511 +0.23(+0.53%)
Apr 05, 2007 42.78 43.18 42.66 43.18 3,246,114 +0.40(+0.93%)
Apr 04, 2007 43.07 43.07 42.64 42.78 4,812,792 -0.17(-0.39%)
Apr 03, 2007 42.75 42.99 42.52 42.95 6,254,089 +0.55(+1.31%)
Apr 02, 2007 41.47 42.47 41.35 42.39 5,273,463 +1.02(+2.46%)
Mar 30, 2007 41.62 41.85 40.06 41.37 8,838,593 -0.23(-0.56%)
Mar 29, 2007 41.76 42.04 41.40 41.61 4,655,834 -0.03(-0.07%)
Mar 28, 2007 40.89 42.13 40.77 41.64 6,964,038 +0.80(+1.96%)
Mar 27, 2007 40.86 41.21 40.60 40.84 4,140,884 -0.20(-0.48%)
Mar 26, 2007 40.57 41.09 40.31 41.04 3,767,961 +0.26(+0.63%)
Mar 23, 2007 40.50 40.91 40.28 40.78 6,465,277 -0.01(-0.03%)
Mar 22, 2007 41.31 41.51 40.10 40.79 10,207,320 -0.78(-1.88%)
Mar 21, 2007 40.86 41.88 40.67 41.57 6,357,466 +0.60(+1.47%)
Mar 20, 2007 40.07 40.97 39.88 40.97 4,110,660 +0.80(+1.99%)
Mar 19, 2007 39.86 40.19 39.63 40.17 3,008,190 +0.56(+1.41%)
Mar 16, 2007 40.13 40.19 39.47 39.61 5,746,400 -0.31(-0.78%)
Mar 15, 2007 39.42 39.98 39.22 39.92 4,403,603 +0.51(+1.28%)
Mar 14, 2007 39.11 39.58 38.72 39.42 4,786,720 +0.31(+0.79%)
Mar 13, 2007 39.82 40.29 39.05 39.11 5,949,024 -0.70(-1.77%)
Mar 12, 2007 38.88 39.89 38.82 39.82 5,106,897 +0.98(+2.53%)
Mar 09, 2007 39.20 39.34 38.72 38.83 4,232,554 -0.01(-0.02%)
Mar 08, 2007 39.08 39.24 38.79 38.84 3,466,153 +0.02(+0.06%)
Mar 07, 2007 39.02 39.41 38.78 38.82 3,606,148 -0.21(-0.54%)
Mar 06, 2007 38.63 39.04 38.46 39.03 5,160,039 +0.61(+1.60%)
Mar 05, 2007 38.53 39.04 38.30 38.41 9,378,145 -0.26(-0.67%)
Mar 02, 2007 39.45 39.76 38.67 38.67 8,350,521 -1.08(-2.71%)
Mar 01, 2007 39.44 40.01 38.46 39.75 5,808,906 +0.05(+0.12%)
Feb 28, 2007 39.72 40.28 39.35 39.70 7,390,155 -0.04(-0.09%)
Feb 27, 2007 41.49 41.59 39.47 39.74 10,223,925 -2.07(-4.95%)
Feb 26, 2007 40.71 43.54 40.53 41.81 15,279,516 +1.51(+3.74%)
Feb 23, 2007 39.13 40.46 39.02 40.30 9,898,932 +1.63(+4.20%)
Feb 22, 2007 38.26 38.74 38.18 38.68 3,964,853 +0.43(+1.13%)
Feb 21, 2007 38.11 38.33 37.98 38.24 2,760,368 -0.10(-0.27%)
Feb 20, 2007 38.20 38.49 38.10 38.35 2,346,197 +0.30(+0.78%)
Feb 16, 2007 37.71 38.13 37.44 38.05 3,391,423 +0.22(+0.59%)
Feb 15, 2007 38.13 38.30 37.73 37.83 3,641,686 -0.58(-1.50%)
Feb 14, 2007 38.32 38.56 38.24 38.41 2,743,444 +0.22(+0.57%)
Feb 13, 2007 38.27 38.29 37.95 38.19 3,867,740 -0.17(-0.46%)
Feb 12, 2007 38.57 38.60 38.31 38.36 4,664,332 -0.21(-0.55%)
Feb 09, 2007 38.32 38.71 38.22 38.57 4,895,660 +0.33(+0.87%)
Feb 08, 2007 37.83 38.33 37.83 38.24 3,046,170 +0.16(+0.41%)
Feb 07, 2007 38.02 38.18 37.70 38.09 3,592,032 -0.07(-0.17%)
Feb 06, 2007 37.77 38.25 37.51 38.15 6,474,959 +0.75(+2.01%)
Feb 05, 2007 36.65 37.41 36.42 37.40 6,278,833 +0.82(+2.24%)
Feb 02, 2007 36.67 36.69 36.34 36.58 6,085,365 -0.17(-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.