Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.77 34.29 33.39 33.48 852,133 -0.63(-1.84%)
Apr 27, 2007 34.25 34.43 33.47 34.11 1,239,333 -0.81(-2.31%)
Apr 26, 2007 35.18 35.62 34.89 34.91 556,865 -0.23(-0.66%)
Apr 25, 2007 34.84 35.34 34.44 35.15 890,767 +0.37(+1.06%)
Apr 24, 2007 34.69 35.13 34.46 34.78 811,290 +0.08(+0.22%)
Apr 23, 2007 34.79 35.10 34.59 34.70 751,515 +0.03(+0.10%)
Apr 20, 2007 34.26 34.79 34.22 34.67 909,957 +0.48(+1.40%)
Apr 19, 2007 33.48 34.24 33.17 34.19 977,442 +0.54(+1.60%)
Apr 18, 2007 33.60 33.89 33.55 33.65 747,318 -0.06(-0.18%)
Apr 17, 2007 33.81 33.81 33.61 33.71 460,102 -0.10(-0.30%)
Apr 16, 2007 33.57 33.98 33.42 33.81 381,783 +0.30(+0.90%)
Apr 13, 2007 33.61 33.64 33.11 33.51 378,563 -0.10(-0.30%)
Apr 12, 2007 33.21 33.71 33.07 33.62 681,589 +0.31(+0.94%)
Apr 11, 2007 33.60 33.68 33.29 33.30 694,179 -0.30(-0.89%)
Apr 10, 2007 33.37 33.77 33.24 33.60 323,520 +0.19(+0.57%)
Apr 09, 2007 32.93 33.48 32.85 33.41 767,373 +0.59(+1.79%)
Apr 05, 2007 32.57 32.91 32.45 32.82 658,606 +0.12(+0.38%)
Apr 04, 2007 32.99 33.01 32.45 32.70 885,802 -0.31(-0.93%)
Apr 03, 2007 32.80 33.10 32.72 33.01 726,970 +0.32(+0.98%)
Apr 02, 2007 32.67 32.73 32.40 32.69 654,507 +0.03(+0.10%)
Mar 30, 2007 32.81 33.05 32.29 32.65 1,040,975 -0.08(-0.25%)
Mar 29, 2007 33.01 33.16 32.48 32.73 855,353 -0.17(-0.52%)
Mar 28, 2007 33.02 33.11 32.72 32.91 422,772 -0.28(-0.84%)
Mar 27, 2007 33.49 33.49 33.13 33.19 460,395 -0.38(-1.14%)
Mar 26, 2007 33.75 33.81 33.12 33.57 708,086 -0.25(-0.73%)
Mar 23, 2007 33.49 33.96 33.34 33.81 476,644 +0.34(+1.02%)
Mar 22, 2007 32.89 33.50 32.88 33.47 1,052,247 +0.63(+1.91%)
Mar 21, 2007 32.17 32.92 32.02 32.84 505,629 +0.77(+2.39%)
Mar 20, 2007 31.83 32.12 31.80 32.08 885,949 +0.18(+0.56%)
Mar 19, 2007 31.94 32.04 31.70 31.90 639,868 +0.09(+0.28%)
Mar 16, 2007 31.79 31.90 31.44 31.81 744,390 -0.03(-0.09%)
Mar 15, 2007 31.27 31.90 31.27 31.84 414,135 +0.51(+1.64%)
Mar 14, 2007 31.16 31.41 30.69 31.33 719,797 +0.12(+0.39%)
Mar 13, 2007 32.07 32.02 31.04 31.20 935,429 -0.86(-2.68%)
Mar 12, 2007 31.96 32.11 31.90 32.07 398,765 -0.04(-0.13%)
Mar 09, 2007 32.10 32.24 31.87 32.11 364,802 +0.27(+0.86%)
Mar 08, 2007 31.87 32.11 31.76 31.83 599,611 +0.13(+0.41%)
Mar 07, 2007 31.40 31.88 31.35 31.70 722,432 +0.21(+0.67%)
Mar 06, 2007 31.12 31.70 31.12 31.49 1,118,708 +0.71(+2.31%)
Mar 05, 2007 30.74 31.00 30.47 30.78 1,078,012 -0.20(-0.64%)
Mar 02, 2007 31.49 31.53 30.92 30.98 1,730,324 -0.61(-1.95%)
Mar 01, 2007 31.37 31.81 30.99 31.59 1,136,992 +0.07(+0.22%)
Feb 28, 2007 31.63 31.81 31.34 31.53 971,148 -0.16(-0.50%)
Feb 27, 2007 32.38 32.52 31.42 31.68 1,279,298 -0.92(-2.83%)
Feb 26, 2007 32.96 33.02 32.45 32.60 1,528,013 -0.22(-0.67%)
Feb 23, 2007 32.90 32.95 32.56 32.82 716,576 -0.13(-0.39%)
Feb 22, 2007 33.04 33.37 32.78 32.95 826,954 -0.08(-0.23%)
Feb 21, 2007 32.90 33.08 32.81 33.03 532,857 -0.02(-0.06%)
Feb 20, 2007 32.56 33.16 32.48 33.05 680,711 +0.46(+1.43%)
Feb 16, 2007 32.80 32.82 32.20 32.58 773,522 -0.07(-0.21%)
Feb 15, 2007 32.79 32.87 32.55 32.65 599,465 -0.07(-0.21%)
Feb 14, 2007 32.54 32.79 32.48 32.72 751,475 +0.29(+0.91%)
Feb 13, 2007 31.83 32.43 31.83 32.43 574,040 +0.68(+2.15%)
Feb 12, 2007 31.76 31.94 31.59 31.74 516,211 -0.02(-0.06%)
Feb 09, 2007 32.21 32.26 31.66 31.76 668,560 -0.40(-1.23%)
Feb 08, 2007 32.33 32.45 32.09 32.16 944,065 -0.30(-0.93%)
Feb 07, 2007 32.32 32.52 32.21 32.46 433,898 +0.22(+0.68%)
Feb 06, 2007 32.07 32.24 31.95 32.24 721,700 +0.18(+0.55%)
Feb 05, 2007 32.32 32.32 31.89 32.07 965,292 -0.29(-0.91%)
Feb 02, 2007 31.89 32.39 31.85 32.36 912,592 +0.59(+1.85%)
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.