Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 29.60 29.65 28.96 28.97 9,511,299 -0.48(-1.62%)
Apr 27, 2007 29.79 29.86 29.41 29.45 7,181,400 -0.46(-1.54%)
Apr 26, 2007 29.95 30.06 29.79 29.91 6,047,206 -0.11(-0.37%)
Apr 25, 2007 30.19 30.28 29.91 30.02 5,581,370 -0.06(-0.21%)
Apr 24, 2007 30.19 30.22 29.68 30.08 7,986,564 -0.20(-0.66%)
Apr 23, 2007 30.31 30.45 30.03 30.28 4,812,079 +0.02(+0.06%)
Apr 20, 2007 30.34 30.55 30.01 30.26 7,033,730 +0.20(+0.68%)
Apr 19, 2007 30.04 30.13 29.88 30.06 7,771,546 -0.27(-0.90%)
Apr 18, 2007 30.31 30.43 30.02 30.33 7,612,786 -0.02(-0.06%)
Apr 17, 2007 29.73 30.40 29.73 30.35 10,717,673 +0.62(+2.09%)
Apr 16, 2007 29.43 29.88 29.19 29.73 12,451,850 +0.84(+2.90%)
Apr 13, 2007 29.25 29.25 28.83 28.89 10,613,345 -0.21(-0.73%)
Apr 12, 2007 29.19 29.37 28.73 29.10 9,992,455 -0.16(-0.55%)
Apr 11, 2007 29.54 29.69 29.07 29.26 12,071,085 -0.21(-0.72%)
Apr 10, 2007 29.90 30.06 29.37 29.47 12,682,432 -0.48(-1.60%)
Apr 09, 2007 30.24 30.26 29.88 29.95 8,114,508 -0.14(-0.45%)
Apr 05, 2007 29.94 30.34 29.81 30.09 9,787,753 +0.35(+1.17%)
Apr 04, 2007 30.40 30.97 29.69 29.74 21,085,762 -0.77(-2.52%)
Apr 03, 2007 30.25 31.00 30.25 30.51 11,845,977 +0.40(+1.34%)
Apr 02, 2007 30.37 30.40 29.96 30.11 6,795,487 -0.15(-0.49%)
Mar 30, 2007 30.40 30.65 30.09 30.26 7,647,877 -0.13(-0.43%)
Mar 29, 2007 30.44 30.71 30.09 30.39 8,420,489 +0.10(+0.33%)
Mar 28, 2007 30.40 30.44 29.72 30.29 10,255,937 -0.25(-0.81%)
Mar 27, 2007 30.85 30.85 30.51 30.54 5,371,799 -0.34(-1.11%)
Mar 26, 2007 30.96 31.04 30.44 30.88 6,520,230 -0.19(-0.60%)
Mar 23, 2007 30.83 31.17 30.75 31.06 5,479,216 +0.23(+0.75%)
Mar 22, 2007 30.77 31.02 30.49 30.83 5,818,161 +0.07(+0.22%)
Mar 21, 2007 30.37 30.90 30.24 30.77 7,812,457 +0.72(+2.40%)
Mar 20, 2007 29.68 30.08 29.56 30.05 8,440,129 +0.48(+1.62%)
Mar 19, 2007 29.87 29.99 29.49 29.57 7,572,688 -0.15(-0.50%)
Mar 16, 2007 30.06 30.14 29.61 29.72 7,136,796 -0.23(-0.77%)
Mar 15, 2007 29.77 30.15 29.70 29.95 6,210,257 +0.04(+0.15%)
Mar 14, 2007 29.46 29.95 29.21 29.90 12,825,493 +0.30(+1.03%)
Mar 13, 2007 29.80 29.86 29.52 29.60 10,574,522 -0.20(-0.67%)
Mar 12, 2007 29.82 30.12 29.78 29.80 5,846,823 -0.22(-0.74%)
Mar 09, 2007 29.96 30.16 29.75 30.02 7,254,505 +0.11(+0.37%)
Mar 08, 2007 29.81 30.29 29.80 29.91 11,821,501 +0.29(+0.96%)
Mar 07, 2007 28.96 29.95 28.88 29.62 12,466,568 +0.73(+2.54%)
Mar 06, 2007 28.61 28.96 28.21 28.89 12,053,216 +0.55(+1.95%)
Mar 05, 2007 28.47 28.91 28.19 28.34 8,171,704 -0.45(-1.55%)
Mar 02, 2007 29.00 29.31 28.52 28.78 11,400,903 -0.27(-0.94%)
Mar 01, 2007 28.54 29.24 28.00 29.06 14,228,824 +0.19(+0.67%)
Feb 28, 2007 29.13 29.37 28.72 28.87 12,701,181 -0.26(-0.90%)
Feb 27, 2007 30.00 30.08 28.64 29.13 12,631,941 -1.08(-3.58%)
Feb 26, 2007 30.82 30.83 30.16 30.21 6,408,677 -0.41(-1.34%)
Feb 23, 2007 31.17 31.30 30.55 30.62 8,109,066 -0.47(-1.50%)
Feb 22, 2007 31.24 31.47 30.78 31.08 6,602,353 -0.21(-0.67%)
Feb 21, 2007 31.19 31.70 31.17 31.29 7,611,981 -0.16(-0.51%)
Feb 20, 2007 31.05 31.52 30.93 31.45 4,612,404 +0.40(+1.30%)
Feb 16, 2007 31.21 31.26 30.90 31.05 4,934,938 -0.15(-0.48%)
Feb 15, 2007 31.01 31.26 30.99 31.20 5,518,976 +0.11(+0.34%)
Feb 14, 2007 31.49 31.50 30.93 31.09 8,287,121 -0.28(-0.89%)
Feb 13, 2007 31.34 31.76 31.21 31.37 4,905,277 +0.04(+0.12%)
Feb 12, 2007 31.59 31.90 31.18 31.34 3,838,218 -0.34(-1.06%)
Feb 09, 2007 31.81 32.17 31.46 31.67 5,848,756 -0.07(-0.23%)
Feb 08, 2007 31.49 31.88 31.27 31.75 4,873,587 +0.20(+0.65%)
Feb 07, 2007 31.54 31.66 31.13 31.54 4,877,774 -0.03(-0.10%)
Feb 06, 2007 31.66 31.80 31.31 31.57 3,617,269 -0.09(-0.27%)
Feb 05, 2007 31.73 32.08 31.61 31.66 4,070,877 -0.13(-0.41%)
Feb 02, 2007 31.64 31.97 31.52 31.79 4,440,591 +0.21(+0.67%)
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.