Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.67 35.79 35.28 35.29 1,830,110 -0.37(-1.04%)
Apr 27, 2007 35.93 35.93 35.51 35.66 1,225,966 -0.29(-0.81%)
Apr 26, 2007 36.28 36.35 35.92 35.95 991,916 -0.39(-1.07%)
Apr 25, 2007 36.06 36.39 35.99 36.34 1,843,170 +0.39(+1.09%)
Apr 24, 2007 35.92 36.06 35.74 35.95 2,025,612 -0.03(-0.10%)
Apr 23, 2007 35.74 36.16 35.56 35.99 2,332,692 +0.54(+1.51%)
Apr 20, 2007 35.33 35.53 35.21 35.45 2,903,928 +0.33(+0.93%)
Apr 19, 2007 34.87 35.23 34.83 35.12 2,205,034 +0.15(+0.44%)
Apr 18, 2007 35.05 35.07 34.75 34.97 3,337,230 -0.25(-0.71%)
Apr 17, 2007 34.87 35.23 34.64 35.22 1,957,459 +0.47(+1.36%)
Apr 16, 2007 34.87 34.94 34.44 34.75 2,879,410 -0.05(-0.14%)
Apr 13, 2007 35.33 35.33 34.66 34.80 2,228,947 +0.07(+0.20%)
Apr 12, 2007 34.75 34.87 34.52 34.73 1,775,363 -0.10(-0.30%)
Apr 11, 2007 34.95 35.12 34.75 34.83 2,816,612 -0.08(-0.22%)
Apr 10, 2007 34.39 34.97 34.31 34.91 2,021,524 +0.47(+1.36%)
Apr 09, 2007 34.43 34.59 34.40 34.44 1,208,715 +0.02(+0.06%)
Apr 05, 2007 34.35 34.52 34.25 34.42 1,958,404 +0.00(+0.00%)
Apr 04, 2007 34.54 34.73 34.36 34.42 1,743,081 -0.24(-0.70%)
Apr 03, 2007 34.48 34.75 34.29 34.66 2,445,964 +0.18(+0.53%)
Apr 02, 2007 34.10 34.52 33.83 34.48 3,212,487 +0.82(+2.42%)
Mar 30, 2007 33.95 34.01 33.32 33.67 2,522,093 -0.21(-0.62%)
Mar 29, 2007 34.07 34.12 33.67 33.87 2,215,089 -0.02(-0.06%)
Mar 28, 2007 33.79 34.14 33.76 33.90 2,449,262 -0.22(-0.65%)
Mar 27, 2007 34.17 34.27 33.99 34.12 3,570,801 -0.20(-0.59%)
Mar 26, 2007 34.02 34.32 33.85 34.32 4,136,445 +0.26(+0.76%)
Mar 23, 2007 33.62 34.13 33.53 34.06 2,419,438 +0.36(+1.06%)
Mar 22, 2007 34.48 34.48 33.61 33.71 3,669,161 +0.16(+0.48%)
Mar 21, 2007 33.04 33.61 32.82 33.55 2,587,592 +0.54(+1.65%)
Mar 20, 2007 32.25 33.00 32.17 33.00 2,005,923 +0.71(+2.20%)
Mar 19, 2007 32.32 32.36 32.15 32.29 3,052,051 +0.20(+0.63%)
Mar 16, 2007 32.40 32.54 32.08 32.09 3,538,683 -0.34(-1.05%)
Mar 15, 2007 31.94 32.48 31.85 32.43 2,822,057 +0.50(+1.55%)
Mar 14, 2007 31.91 32.12 31.57 31.94 2,645,839 +0.07(+0.22%)
Mar 13, 2007 32.35 32.40 31.77 31.87 1,914,301 -0.49(-1.51%)
Mar 12, 2007 32.02 32.40 32.01 32.35 1,314,532 +0.17(+0.52%)
Mar 09, 2007 32.44 32.55 32.12 32.19 1,415,330 -0.15(-0.45%)
Mar 08, 2007 32.58 32.73 32.27 32.33 1,805,617 -0.08(-0.26%)
Mar 07, 2007 31.88 32.57 31.78 32.42 3,454,517 +0.54(+1.68%)
Mar 06, 2007 31.66 31.91 31.45 31.88 3,701,996 +0.32(+1.02%)
Mar 05, 2007 31.74 31.91 31.55 31.56 2,660,321 -0.29(-0.90%)
Mar 02, 2007 32.47 32.47 31.82 31.84 2,058,687 -0.69(-2.12%)
Mar 01, 2007 32.26 32.63 32.08 32.54 3,057,762 +0.15(+0.47%)
Feb 28, 2007 31.73 32.76 31.73 32.38 4,222,905 +0.01(+0.02%)
Feb 27, 2007 33.35 33.35 32.08 32.37 3,231,557 -1.08(-3.23%)
Feb 26, 2007 33.72 34.40 33.39 33.46 4,081,676 +0.14(+0.42%)
Feb 23, 2007 33.41 33.60 33.20 33.32 1,913,297 -0.06(-0.17%)
Feb 22, 2007 33.48 33.65 33.14 33.37 1,830,996 -0.04(-0.13%)
Feb 21, 2007 33.37 33.48 33.18 33.41 1,608,466 -0.08(-0.23%)
Feb 20, 2007 33.57 33.68 33.41 33.49 1,925,772 -0.15(-0.44%)
Feb 16, 2007 33.65 33.86 33.50 33.64 1,551,973 -0.14(-0.41%)
Feb 15, 2007 33.64 33.86 33.48 33.78 1,356,686 +0.09(+0.27%)
Feb 14, 2007 33.76 34.03 33.66 33.69 2,121,723 -0.08(-0.23%)
Feb 13, 2007 33.50 33.76 33.44 33.76 1,180,350 +0.40(+1.19%)
Feb 12, 2007 33.33 33.73 33.23 33.37 1,553,813 +0.10(+0.29%)
Feb 09, 2007 33.62 33.67 33.18 33.27 1,485,013 -0.33(-0.98%)
Feb 08, 2007 33.34 33.86 33.30 33.60 1,900,106 +0.34(+1.03%)
Feb 07, 2007 33.20 33.44 33.09 33.25 961,523 +0.04(+0.13%)
Feb 06, 2007 33.34 33.34 33.13 33.21 1,360,414 -0.05(-0.15%)
Feb 05, 2007 32.79 33.43 32.67 33.26 2,004,632 +0.45(+1.38%)
Feb 02, 2007 32.77 32.86 32.69 32.81 998,373 +0.04(+0.13%)
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.