Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 38.02 38.05 36.86 37.02 4,071,243 -0.91(-2.39%)
Apr 27, 2007 38.24 38.44 37.52 37.93 3,920,846 -0.31(-0.81%)
Apr 26, 2007 37.51 38.45 37.10 38.24 4,720,422 +1.25(+3.38%)
Apr 25, 2007 37.39 37.52 36.38 36.99 3,452,401 +0.04(+0.11%)
Apr 24, 2007 37.16 37.51 36.12 36.95 3,863,998 -0.20(-0.54%)
Apr 23, 2007 37.94 38.11 36.65 37.15 3,793,898 -0.59(-1.56%)
Apr 20, 2007 37.49 37.84 37.36 37.74 4,170,694 +0.91(+2.48%)
Apr 19, 2007 36.75 37.48 36.30 36.82 4,649,094 -0.18(-0.50%)
Apr 18, 2007 35.51 37.37 35.50 37.01 6,296,413 +0.88(+2.44%)
Apr 17, 2007 35.45 36.33 35.25 36.12 5,864,941 +1.42(+4.09%)
Apr 16, 2007 34.76 35.14 34.33 34.71 3,775,630 +0.05(+0.15%)
Apr 13, 2007 35.59 35.67 34.37 34.66 4,016,061 -0.86(-2.41%)
Apr 12, 2007 34.62 35.59 34.32 35.51 3,488,250 +0.68(+1.95%)
Apr 11, 2007 35.40 35.40 34.74 34.83 4,072,001 -0.39(-1.10%)
Apr 10, 2007 35.54 35.88 35.13 35.22 2,586,294 -0.48(-1.34%)
Apr 09, 2007 35.71 36.05 35.37 35.70 2,357,059 +0.09(+0.26%)
Apr 05, 2007 35.25 35.82 35.06 35.60 2,764,656 +0.31(+0.88%)
Apr 04, 2007 35.50 35.79 35.10 35.29 2,918,771 -0.42(-1.18%)
Apr 03, 2007 35.44 36.30 35.14 35.71 4,747,240 +0.56(+1.60%)
Apr 02, 2007 36.15 36.17 34.92 35.15 5,035,454 -0.66(-1.85%)
Mar 30, 2007 36.32 36.79 35.76 35.81 4,485,269 -0.31(-0.86%)
Mar 29, 2007 36.13 36.66 35.89 36.12 7,559,029 -0.71(-1.91%)
Mar 28, 2007 37.04 37.56 36.70 36.83 5,706,890 -1.20(-3.16%)
Mar 27, 2007 37.52 38.19 37.27 38.03 5,838,612 -0.57(-1.48%)
Mar 26, 2007 39.46 39.51 38.10 38.60 4,929,772 -0.73(-1.86%)
Mar 23, 2007 39.47 40.68 38.99 39.33 5,584,477 -0.33(-0.83%)
Mar 22, 2007 41.25 41.41 39.45 39.66 9,168,856 -0.45(-1.13%)
Mar 21, 2007 38.47 40.44 38.19 40.11 4,805,274 +1.80(+4.71%)
Mar 20, 2007 37.85 38.65 37.54 38.31 3,153,756 +0.05(+0.13%)
Mar 19, 2007 38.41 38.81 38.04 38.26 3,324,879 +0.17(+0.44%)
Mar 16, 2007 38.81 39.28 37.83 38.09 3,322,020 -0.81(-2.09%)
Mar 15, 2007 38.29 39.31 38.23 38.90 4,818,847 +0.63(+1.64%)
Mar 14, 2007 36.38 38.62 36.38 38.27 7,371,543 +1.46(+3.97%)
Mar 13, 2007 38.91 38.63 35.75 36.81 10,466,353 -2.10(-5.39%)
Mar 12, 2007 39.46 40.25 38.56 38.91 5,725,903 -1.30(-3.24%)
Mar 09, 2007 41.32 41.38 39.87 40.21 3,428,417 -0.74(-1.80%)
Mar 08, 2007 41.13 41.58 40.80 40.95 2,590,942 +0.16(+0.39%)
Mar 07, 2007 41.13 41.49 40.70 40.79 2,589,154 -0.09(-0.23%)
Mar 06, 2007 40.96 41.38 40.19 40.88 4,215,374 +0.81(+2.01%)
Mar 05, 2007 40.34 40.74 39.72 40.08 4,642,392 -1.35(-3.26%)
Mar 02, 2007 42.09 42.72 41.33 41.43 3,237,188 -0.65(-1.56%)
Mar 01, 2007 40.56 42.59 40.21 42.08 4,660,683 +0.51(+1.23%)
Feb 28, 2007 42.29 42.31 40.83 41.57 3,752,612 -0.47(-1.12%)
Feb 27, 2007 42.71 42.92 41.63 42.04 4,628,929 -1.62(-3.71%)
Feb 26, 2007 43.43 43.75 42.98 43.66 2,761,219 +0.35(+0.81%)
Feb 23, 2007 43.92 44.07 43.13 43.31 3,394,460 -0.81(-1.83%)
Feb 22, 2007 45.42 45.66 43.74 44.11 2,871,768 -0.98(-2.18%)
Feb 21, 2007 45.41 45.41 44.73 45.10 3,044,410 -0.70(-1.54%)
Feb 20, 2007 45.59 46.34 45.31 45.80 1,504,333 +0.29(+0.65%)
Feb 16, 2007 45.52 45.87 45.06 45.51 2,467,149 -0.44(-0.97%)
Feb 15, 2007 45.61 46.36 45.52 45.95 2,896,789 +0.52(+1.15%)
Feb 14, 2007 45.31 45.72 44.68 45.43 3,037,490 +0.59(+1.31%)
Feb 13, 2007 44.08 45.22 43.64 44.84 4,136,619 +1.25(+2.87%)
Feb 12, 2007 43.49 43.99 43.18 43.59 2,522,604 -0.03(-0.06%)
Feb 09, 2007 44.25 44.67 43.24 43.62 2,422,351 -1.01(-2.26%)
Feb 08, 2007 45.29 45.29 44.24 44.63 2,314,881 -1.09(-2.39%)
Feb 07, 2007 46.29 46.36 45.40 45.72 1,813,993 -0.18(-0.40%)
Feb 06, 2007 46.15 46.54 45.37 45.90 1,677,094 -0.36(-0.78%)
Feb 05, 2007 46.50 46.68 45.83 46.26 2,128,061 -0.44(-0.93%)
Feb 02, 2007 45.41 47.07 45.41 46.70 2,730,104 +0.91(+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.