Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 31.69 32.19 31.46 31.56 23,899,974 -0.31(-0.99%)
Apr 27, 2007 32.03 32.13 31.62 31.87 19,395,338 -0.31(-0.98%)
Apr 26, 2007 31.75 32.31 31.75 32.18 21,701,466 -0.04(-0.13%)
Apr 25, 2007 31.80 32.41 31.42 32.23 30,803,916 +0.54(+1.69%)
Apr 24, 2007 31.92 32.13 31.58 31.69 24,112,130 -0.44(-1.36%)
Apr 23, 2007 32.28 32.61 32.03 32.13 28,984,656 -0.30(-0.91%)
Apr 20, 2007 31.88 32.45 31.57 32.42 27,188,726 +0.90(+2.84%)
Apr 19, 2007 31.52 31.68 31.32 31.52 14,719,068 -0.25(-0.80%)
Apr 18, 2007 31.82 31.89 31.61 31.78 17,446,976 -0.27(-0.84%)
Apr 17, 2007 32.18 32.38 31.87 32.05 20,210,496 -0.08(-0.24%)
Apr 16, 2007 32.20 32.23 31.79 32.13 17,368,040 +0.03(+0.09%)
Apr 13, 2007 32.08 32.20 31.78 32.10 21,635,280 +0.02(+0.07%)
Apr 12, 2007 31.71 32.12 31.42 32.08 26,135,632 +0.57(+1.82%)
Apr 11, 2007 31.74 31.83 31.41 31.50 24,057,216 -0.10(-0.32%)
Apr 10, 2007 31.25 31.76 31.25 31.60 26,632,230 +0.47(+1.51%)
Apr 09, 2007 30.50 31.47 30.14 31.13 21,287,780 +0.21(+0.68%)
Apr 05, 2007 30.80 31.11 30.65 30.92 15,213,621 +0.10(+0.32%)
Apr 04, 2007 30.71 30.92 30.32 30.82 25,127,412 -0.05(-0.15%)
Apr 03, 2007 30.78 31.09 30.58 30.87 22,567,180 -0.16(-0.51%)
Apr 02, 2007 31.17 31.29 30.85 31.03 22,201,936 -0.07(-0.23%)
Mar 30, 2007 31.30 31.43 30.94 31.10 23,748,658 -0.37(-1.19%)
Mar 29, 2007 31.76 31.78 31.33 31.47 23,858,272 -0.03(-0.10%)
Mar 28, 2007 31.82 32.08 30.76 31.51 25,713,388 -0.11(-0.35%)
Mar 27, 2007 31.54 31.73 31.40 31.62 18,422,324 -0.04(-0.11%)
Mar 26, 2007 31.63 31.87 31.38 31.65 22,616,188 +0.14(+0.45%)
Mar 23, 2007 31.49 31.78 31.26 31.51 24,119,428 +0.26(+0.83%)
Mar 22, 2007 30.70 31.55 30.70 31.25 35,526,260 +0.69(+2.25%)
Mar 21, 2007 30.25 30.74 30.15 30.56 25,084,634 +0.39(+1.30%)
Mar 20, 2007 29.99 30.22 29.56 30.17 27,408,822 +0.30(+1.01%)
Mar 19, 2007 29.88 30.11 29.63 29.87 32,527,472 +0.14(+0.47%)
Mar 16, 2007 30.27 30.32 29.66 29.73 31,794,894 -0.54(-1.77%)
Mar 15, 2007 30.90 30.80 30.24 30.27 28,571,370 -0.63(-2.05%)
Mar 14, 2007 30.60 30.92 29.97 30.90 34,337,496 +0.60(+1.98%)
Mar 13, 2007 30.60 31.14 30.29 30.30 28,474,174 -0.30(-0.97%)
Mar 12, 2007 30.52 30.82 30.40 30.60 23,533,476 -0.25(-0.83%)
Mar 09, 2007 31.02 31.08 30.68 30.85 26,794,750 +0.10(+0.34%)
Mar 08, 2007 30.85 31.01 30.59 30.75 22,116,668 +0.19(+0.61%)
Mar 07, 2007 29.95 31.28 29.90 30.56 35,963,896 +0.61(+2.04%)
Mar 06, 2007 29.59 30.01 29.53 29.95 21,106,640 +0.61(+2.06%)
Mar 05, 2007 29.17 29.89 29.05 29.35 27,171,426 -0.20(-0.68%)
Mar 02, 2007 29.89 30.03 29.35 29.55 23,747,304 -0.46(-1.55%)
Mar 01, 2007 29.54 30.19 29.02 30.01 31,680,264 +0.29(+0.96%)
Feb 28, 2007 29.80 30.23 29.42 29.72 30,908,042 +0.12(+0.41%)
Feb 27, 2007 30.44 30.73 29.13 29.60 37,194,564 -1.32(-4.28%)
Feb 26, 2007 30.76 31.02 30.71 30.92 17,315,980 +0.35(+1.13%)
Feb 23, 2007 30.61 30.82 30.53 30.58 19,398,646 +0.15(+0.48%)
Feb 22, 2007 30.16 30.47 29.85 30.43 19,774,440 +0.27(+0.89%)
Feb 21, 2007 29.81 30.20 29.43 30.16 23,647,752 +0.33(+1.11%)
Feb 20, 2007 29.86 29.87 29.59 29.83 15,946,399 -0.27(-0.89%)
Feb 16, 2007 29.95 30.21 29.92 30.10 15,518,082 -0.00(-0.01%)
Feb 15, 2007 30.52 30.53 29.93 30.11 22,891,770 -0.59(-1.93%)
Feb 14, 2007 30.60 30.99 30.58 30.70 20,948,158 +0.09(+0.28%)
Feb 13, 2007 30.16 30.65 30.10 30.61 21,474,650 +0.56(+1.88%)
Feb 12, 2007 30.08 30.38 29.90 30.05 19,930,006 -0.44(-1.43%)
Feb 09, 2007 30.49 30.64 30.27 30.48 20,781,830 +0.05(+0.18%)
Feb 08, 2007 30.13 30.55 29.86 30.43 21,850,096 +0.29(+0.97%)
Feb 07, 2007 30.41 30.46 29.93 30.14 21,863,940 -0.19(-0.62%)
Feb 06, 2007 31.26 30.88 30.14 30.32 18,320,272 -0.18(-0.60%)
Feb 05, 2007 30.67 30.84 30.43 30.51 14,388,064 -0.11(-0.37%)
Feb 02, 2007 30.65 30.73 30.27 30.62 15,283,595 -0.01(-0.03%)
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.