Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.10 41.31 40.67 40.73 13,564,734 -0.53(-1.29%)
Apr 27, 2007 40.17 41.38 39.92 41.27 10,648,950 +0.90(+2.24%)
Apr 26, 2007 40.55 41.38 40.36 40.37 9,511,681 -0.23(-0.56%)
Apr 25, 2007 40.00 40.73 39.78 40.59 12,314,956 +0.82(+2.06%)
Apr 24, 2007 38.71 40.01 38.64 39.77 12,379,694 +1.26(+3.26%)
Apr 23, 2007 38.49 38.72 38.30 38.52 7,780,369 -0.13(-0.33%)
Apr 20, 2007 38.57 38.83 37.67 38.64 17,728,782 +1.76(+4.77%)
Apr 19, 2007 36.25 37.25 35.71 36.89 11,935,869 +0.64(+1.76%)
Apr 18, 2007 35.82 36.43 35.67 36.25 4,933,393 +0.43(+1.20%)
Apr 17, 2007 35.60 35.92 35.34 35.82 3,981,475 +0.20(+0.55%)
Apr 16, 2007 34.91 35.75 34.91 35.62 2,833,619 +0.26(+0.74%)
Apr 13, 2007 35.91 35.91 35.03 35.36 3,316,171 +0.03(+0.08%)
Apr 12, 2007 34.91 35.42 34.64 35.33 3,976,710 +0.45(+1.29%)
Apr 11, 2007 35.30 35.40 34.73 34.88 3,467,700 -0.44(-1.26%)
Apr 10, 2007 35.29 35.50 35.22 35.32 2,241,422 -0.10(-0.28%)
Apr 09, 2007 35.61 35.61 35.31 35.42 2,495,863 -0.11(-0.32%)
Apr 05, 2007 35.52 35.58 35.34 35.53 2,815,743 +0.01(+0.02%)
Apr 04, 2007 35.19 35.56 34.83 35.52 4,163,457 +0.38(+1.09%)
Apr 03, 2007 34.79 35.27 34.77 35.14 3,872,361 +0.44(+1.28%)
Apr 02, 2007 34.27 34.75 34.27 34.70 3,588,110 +0.07(+0.20%)
Mar 30, 2007 34.77 35.04 34.46 34.63 5,077,429 +0.09(+0.26%)
Mar 29, 2007 34.95 34.95 34.28 34.54 7,548,221 -0.07(-0.20%)
Mar 28, 2007 35.04 35.08 34.27 34.61 5,822,241 -0.53(-1.50%)
Mar 27, 2007 35.47 35.57 34.98 35.13 4,119,338 -0.46(-1.29%)
Mar 26, 2007 35.81 36.00 35.18 35.59 4,465,952 -0.28(-0.78%)
Mar 23, 2007 35.13 36.00 35.13 35.87 3,692,820 +0.10(+0.27%)
Mar 22, 2007 35.94 35.94 35.45 35.77 4,431,238 -0.09(-0.25%)
Mar 21, 2007 35.37 35.89 35.25 35.86 4,653,909 +0.42(+1.19%)
Mar 20, 2007 35.48 35.48 35.18 35.44 4,932,738 -0.05(-0.15%)
Mar 19, 2007 35.55 35.77 35.41 35.49 3,570,155 +0.20(+0.58%)
Mar 16, 2007 35.32 35.48 35.11 35.29 9,261,494 -0.03(-0.08%)
Mar 15, 2007 35.16 35.35 35.04 35.32 4,698,846 +0.06(+0.17%)
Mar 14, 2007 35.31 35.41 34.60 35.26 6,873,499 +0.02(+0.04%)
Mar 13, 2007 35.80 35.92 35.25 35.25 6,404,785 -0.55(-1.53%)
Mar 12, 2007 35.62 35.83 35.50 35.80 5,753,985 +0.29(+0.80%)
Mar 09, 2007 35.71 35.97 35.44 35.51 5,429,051 -0.06(-0.17%)
Mar 08, 2007 35.15 35.64 35.13 35.57 5,204,004 +0.54(+1.55%)
Mar 07, 2007 34.84 35.33 34.62 35.03 4,783,438 +0.19(+0.54%)
Mar 06, 2007 34.55 34.90 34.42 34.84 5,625,900 +0.35(+1.02%)
Mar 05, 2007 34.19 34.96 34.13 34.49 7,535,471 -0.03(-0.09%)
Mar 02, 2007 34.66 35.13 34.40 34.52 5,800,404 -0.21(-0.61%)
Mar 01, 2007 34.06 34.91 33.50 34.73 7,502,322 -0.16(-0.45%)
Feb 28, 2007 34.71 35.20 34.41 34.89 7,357,509 +0.18(+0.52%)
Feb 27, 2007 35.80 35.82 34.41 34.71 8,879,101 -1.10(-3.07%)
Feb 26, 2007 35.94 36.02 35.22 35.80 3,961,572 -0.05(-0.15%)
Feb 23, 2007 36.06 36.11 35.74 35.86 4,655,353 -0.38(-1.04%)
Feb 22, 2007 36.31 36.46 36.00 36.23 7,288,479 -0.09(-0.25%)
Feb 21, 2007 36.07 36.42 35.94 36.32 4,944,376 +0.14(+0.39%)
Feb 20, 2007 36.07 36.30 35.94 36.18 5,040,007 +0.22(+0.61%)
Feb 16, 2007 36.05 36.09 35.64 35.96 5,094,407 +0.20(+0.55%)
Feb 15, 2007 35.62 35.85 35.45 35.77 4,434,297 +0.02(+0.06%)
Feb 14, 2007 34.97 35.83 34.74 35.74 5,990,291 +0.77(+2.21%)
Feb 13, 2007 34.65 35.03 34.61 34.97 5,056,200 +0.32(+0.91%)
Feb 12, 2007 34.89 34.90 34.53 34.65 3,883,350 -0.11(-0.32%)
Feb 09, 2007 35.11 35.15 34.64 34.77 4,239,708 -0.25(-0.71%)
Feb 08, 2007 34.88 35.13 34.65 35.01 3,901,872 +0.00(+0.00%)
Feb 07, 2007 35.06 35.15 34.80 35.01 4,290,384 -0.04(-0.11%)
Feb 06, 2007 34.60 35.05 34.52 35.05 4,667,058 +0.45(+1.30%)
Feb 05, 2007 34.57 34.67 34.34 34.60 4,076,244 -0.11(-0.30%)
Feb 02, 2007 34.69 34.74 34.51 34.71 3,681,614 +0.17(+0.50%)
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.