Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.83 36.36 35.54 35.54 851,197 -0.35(-0.98%)
Apr 27, 2007 35.91 36.18 35.75 35.90 693,148 -0.17(-0.48%)
Apr 26, 2007 36.08 36.20 35.77 36.07 970,746 -0.08(-0.22%)
Apr 25, 2007 35.14 36.27 35.04 36.15 1,556,675 +1.26(+3.62%)
Apr 24, 2007 34.35 34.88 34.29 34.88 897,446 +0.65(+1.90%)
Apr 23, 2007 34.21 34.32 34.01 34.24 810,739 -0.07(-0.21%)
Apr 20, 2007 34.15 34.33 34.04 34.31 742,588 +0.35(+1.04%)
Apr 19, 2007 34.05 34.06 33.78 33.96 791,040 -0.26(-0.76%)
Apr 18, 2007 33.61 34.37 33.61 34.22 657,484 -0.14(-0.42%)
Apr 17, 2007 34.42 34.57 34.13 34.36 654,461 +0.00(+0.00%)
Apr 16, 2007 34.19 34.42 33.96 34.36 502,042 +0.19(+0.55%)
Apr 13, 2007 34.43 34.45 33.96 34.17 1,182,193 -0.11(-0.32%)
Apr 12, 2007 34.00 34.33 33.92 34.28 950,100 +0.35(+1.04%)
Apr 11, 2007 33.87 34.01 33.69 33.93 1,229,186 +0.18(+0.53%)
Apr 10, 2007 33.59 33.96 33.46 33.75 1,156,171 +0.27(+0.81%)
Apr 09, 2007 33.63 33.83 33.38 33.48 732,028 -0.13(-0.38%)
Apr 05, 2007 33.66 33.83 33.60 33.60 623,534 +0.00(+0.00%)
Apr 04, 2007 33.60 33.80 33.37 33.60 722,967 -0.06(-0.19%)
Apr 03, 2007 33.78 33.89 33.48 33.67 599,087 -0.12(-0.35%)
Apr 02, 2007 33.42 33.78 33.40 33.78 430,765 +0.39(+1.16%)
Mar 30, 2007 33.71 33.78 33.26 33.40 714,432 -0.32(-0.94%)
Mar 29, 2007 33.86 33.91 33.49 33.71 463,130 +0.06(+0.19%)
Mar 28, 2007 33.65 33.83 33.41 33.65 636,171 +0.18(+0.54%)
Mar 27, 2007 33.27 33.59 33.16 33.47 877,493 +0.05(+0.13%)
Mar 26, 2007 33.02 33.43 32.85 33.42 772,850 +0.59(+1.79%)
Mar 23, 2007 32.94 33.08 32.63 32.84 549,375 -0.01(-0.03%)
Mar 22, 2007 32.40 33.05 32.34 32.85 1,037,783 +0.59(+1.82%)
Mar 21, 2007 32.23 32.32 31.80 32.26 924,937 +0.19(+0.59%)
Mar 20, 2007 31.71 32.08 31.59 32.07 484,084 +0.27(+0.85%)
Mar 19, 2007 31.53 31.80 31.38 31.80 550,262 +0.65(+2.09%)
Mar 16, 2007 31.57 31.62 31.09 31.15 659,006 -0.35(-1.12%)
Mar 15, 2007 31.37 31.64 31.27 31.50 483,086 -0.02(-0.06%)
Mar 14, 2007 31.12 31.53 30.92 31.52 641,824 +0.33(+1.07%)
Mar 13, 2007 31.55 31.89 31.07 31.19 514,790 -0.36(-1.14%)
Mar 12, 2007 31.35 31.77 31.23 31.55 830,049 -0.19(-0.60%)
Mar 09, 2007 31.85 31.93 31.35 31.74 1,063,279 -0.02(-0.06%)
Mar 08, 2007 31.64 31.92 31.29 31.75 1,016,500 +0.30(+0.95%)
Mar 07, 2007 31.12 31.84 31.02 31.46 737,599 +0.33(+1.07%)
Mar 06, 2007 31.02 31.18 30.83 31.12 1,054,300 +0.34(+1.11%)
Mar 05, 2007 30.97 31.25 30.73 30.78 1,049,200 -0.40(-1.27%)
Mar 02, 2007 31.74 31.80 31.10 31.18 781,829 -0.40(-1.26%)
Mar 01, 2007 31.21 31.93 30.92 31.57 1,567,833 +0.14(+0.43%)
Feb 28, 2007 31.17 31.59 30.92 31.44 1,361,134 +0.24(+0.78%)
Feb 27, 2007 31.53 31.97 30.95 31.20 1,111,720 -0.83(-2.59%)
Feb 26, 2007 32.03 32.39 31.94 32.03 975,263 -0.03(-0.08%)
Feb 23, 2007 32.15 32.39 31.84 32.05 666,101 +0.04(+0.11%)
Feb 22, 2007 32.22 32.25 31.44 32.02 1,663,978 -0.07(-0.22%)
Feb 21, 2007 32.26 32.33 31.53 32.09 1,388,625 -0.20(-0.61%)
Feb 20, 2007 32.53 32.53 32.03 32.29 1,028,139 -0.23(-0.72%)
Feb 16, 2007 32.47 32.66 32.05 32.52 1,301,940 -0.05(-0.14%)
Feb 15, 2007 33.11 33.24 32.39 32.57 1,158,832 -0.87(-2.59%)
Feb 14, 2007 33.33 33.74 33.15 33.43 931,033 +0.15(+0.46%)
Feb 13, 2007 33.50 33.65 33.13 33.28 1,019,259 -0.04(-0.11%)
Feb 12, 2007 33.70 33.73 33.02 33.32 466,616 -0.39(-1.15%)
Feb 09, 2007 33.78 34.05 33.38 33.70 559,906 -0.14(-0.40%)
Feb 08, 2007 33.27 34.01 33.27 33.84 903,875 +0.48(+1.43%)
Feb 07, 2007 33.56 33.65 33.21 33.36 489,294 -0.09(-0.27%)
Feb 06, 2007 33.65 33.88 33.04 33.45 715,097 -0.10(-0.30%)
Feb 05, 2007 34.03 34.34 33.47 33.55 935,246 -0.35(-1.04%)
Feb 02, 2007 34.28 34.28 33.46 33.90 753,229 -0.16(-0.48%)
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.