Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 37.32 37.35 36.18 36.34 4,147,495 -0.89(-2.39%)
Apr 27, 2007 37.54 37.73 36.83 37.23 3,994,280 -0.30(-0.81%)
Apr 26, 2007 36.82 37.74 36.42 37.54 4,808,832 +1.23(+3.38%)
Apr 25, 2007 36.70 36.83 35.71 36.31 3,517,062 +0.04(+0.11%)
Apr 24, 2007 36.47 36.82 35.45 36.27 3,936,368 -0.20(-0.54%)
Apr 23, 2007 37.24 37.41 35.98 36.46 3,864,955 -0.58(-1.56%)
Apr 20, 2007 36.80 37.14 36.67 37.04 4,248,808 +0.90(+2.48%)
Apr 19, 2007 36.08 36.79 35.63 36.14 4,736,168 -0.18(-0.50%)
Apr 18, 2007 34.86 36.68 34.85 36.32 6,414,340 +0.87(+2.44%)
Apr 17, 2007 34.80 35.67 34.60 35.46 5,974,787 +1.39(+4.09%)
Apr 16, 2007 34.12 34.50 33.70 34.07 3,846,345 +0.05(+0.15%)
Apr 13, 2007 34.93 35.01 33.74 34.02 4,091,279 -0.84(-2.41%)
Apr 12, 2007 33.98 34.93 33.69 34.86 3,553,583 +0.67(+1.95%)
Apr 11, 2007 34.75 34.75 34.10 34.19 4,148,267 -0.38(-1.10%)
Apr 10, 2007 34.89 35.22 34.49 34.57 2,634,733 -0.47(-1.34%)
Apr 09, 2007 35.06 35.39 34.72 35.04 2,401,205 +0.09(+0.26%)
Apr 05, 2007 34.60 35.16 34.41 34.95 2,816,436 +0.30(+0.88%)
Apr 04, 2007 34.85 35.13 34.45 34.64 2,973,437 -0.41(-1.17%)
Apr 03, 2007 34.78 35.63 34.50 35.06 4,836,153 +0.55(+1.60%)
Apr 02, 2007 35.48 35.51 34.27 34.50 5,129,764 -0.65(-1.85%)
Mar 30, 2007 35.65 36.11 35.11 35.15 4,569,275 -0.30(-0.86%)
Mar 29, 2007 35.47 35.99 35.23 35.46 7,700,604 -0.69(-1.91%)
Mar 28, 2007 36.36 36.87 36.03 36.15 5,813,776 -1.18(-3.16%)
Mar 27, 2007 36.83 37.49 36.58 37.33 5,947,965 -0.56(-1.48%)
Mar 26, 2007 38.73 38.78 37.40 37.89 5,022,103 -0.72(-1.86%)
Mar 23, 2007 38.75 39.93 38.27 38.61 5,689,070 -0.32(-0.83%)
Mar 22, 2007 40.49 40.65 38.72 38.93 9,340,582 -0.44(-1.13%)
Mar 21, 2007 37.76 39.69 37.49 39.37 4,895,273 +1.77(+4.71%)
Mar 20, 2007 37.16 37.94 36.85 37.60 3,212,824 +0.05(+0.13%)
Mar 19, 2007 37.70 38.10 37.34 37.55 3,387,152 +0.16(+0.44%)
Mar 16, 2007 38.10 38.56 37.13 37.39 3,384,239 -0.80(-2.09%)
Mar 15, 2007 37.59 38.59 37.53 38.19 4,909,100 +0.62(+1.64%)
Mar 14, 2007 35.71 37.91 35.71 37.57 7,509,607 +1.43(+3.97%)
Mar 13, 2007 38.20 37.92 35.10 36.14 10,662,380 -2.06(-5.39%)
Mar 12, 2007 38.74 39.51 37.85 38.20 5,833,145 -1.28(-3.24%)
Mar 09, 2007 40.56 40.62 39.13 39.47 3,492,628 -0.73(-1.80%)
Mar 08, 2007 40.38 40.81 40.05 40.20 2,639,468 +0.16(+0.39%)
Mar 07, 2007 40.37 40.72 39.95 40.04 2,637,647 -0.09(-0.23%)
Mar 06, 2007 40.21 40.62 39.45 40.13 4,294,325 +0.79(+2.01%)
Mar 05, 2007 39.60 39.99 38.99 39.34 4,729,341 -1.33(-3.26%)
Mar 02, 2007 41.32 41.94 40.57 40.67 3,297,818 -0.64(-1.56%)
Mar 01, 2007 39.82 41.81 39.47 41.31 4,747,975 +0.50(+1.23%)
Feb 28, 2007 41.52 41.53 40.08 40.81 3,822,896 -0.46(-1.12%)
Feb 27, 2007 41.93 42.13 40.86 41.27 4,715,625 -1.59(-3.71%)
Feb 26, 2007 42.64 42.95 42.19 42.86 2,812,934 +0.35(+0.81%)
Feb 23, 2007 43.11 43.26 42.34 42.51 3,458,036 -0.79(-1.83%)
Feb 22, 2007 44.59 44.82 42.94 43.30 2,925,554 -0.96(-2.18%)
Feb 21, 2007 44.57 44.57 43.90 44.27 3,101,430 -0.69(-1.54%)
Feb 20, 2007 44.75 45.49 44.47 44.96 1,532,508 +0.29(+0.65%)
Feb 16, 2007 44.69 45.02 44.23 44.67 2,513,357 -0.44(-0.97%)
Feb 15, 2007 44.77 45.51 44.69 45.11 2,951,043 +0.51(+1.15%)
Feb 14, 2007 44.47 44.88 43.85 44.60 3,094,380 +0.58(+1.31%)
Feb 13, 2007 43.27 44.39 42.84 44.02 4,214,095 +1.23(+2.87%)
Feb 12, 2007 42.69 43.18 42.39 42.79 2,569,851 -0.02(-0.06%)
Feb 09, 2007 43.43 43.85 42.45 42.82 2,467,719 -0.99(-2.26%)
Feb 08, 2007 44.46 44.46 43.43 43.81 2,358,237 -1.07(-2.39%)
Feb 07, 2007 45.44 45.51 44.56 44.88 1,847,967 -0.18(-0.40%)
Feb 06, 2007 45.31 45.68 44.54 45.06 1,708,505 -0.35(-0.78%)
Feb 05, 2007 45.64 45.82 44.98 45.41 2,167,918 -0.43(-0.93%)
Feb 02, 2007 44.57 46.20 44.57 45.84 2,781,237 +0.90(+2.00%)
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.