Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.51 30.57 29.86 29.87 9,225,642 -0.49(-1.62%)
Apr 27, 2007 30.71 30.79 30.32 30.36 6,965,718 -0.47(-1.54%)
Apr 26, 2007 30.87 30.99 30.71 30.83 5,865,588 -0.12(-0.37%)
Apr 25, 2007 31.12 31.22 30.83 30.95 5,413,743 -0.06(-0.21%)
Apr 24, 2007 31.13 31.15 30.60 31.01 7,746,701 -0.20(-0.66%)
Apr 23, 2007 31.24 31.40 30.96 31.22 4,667,556 +0.02(+0.06%)
Apr 20, 2007 31.28 31.49 30.94 31.20 6,822,483 +0.21(+0.68%)
Apr 19, 2007 30.97 31.06 30.80 30.99 7,538,140 -0.28(-0.90%)
Apr 18, 2007 31.24 31.37 30.95 31.27 7,384,148 -0.02(-0.06%)
Apr 17, 2007 30.65 31.34 30.65 31.29 10,395,785 +0.64(+2.09%)
Apr 16, 2007 30.34 30.81 30.10 30.65 12,077,879 +0.86(+2.90%)
Apr 13, 2007 30.16 30.16 29.72 29.78 10,294,590 -0.22(-0.73%)
Apr 12, 2007 30.10 30.28 29.62 30.00 9,692,347 -0.17(-0.55%)
Apr 11, 2007 30.45 30.61 29.97 30.17 11,708,549 -0.22(-0.72%)
Apr 10, 2007 30.82 30.99 30.28 30.39 12,301,535 -0.49(-1.60%)
Apr 09, 2007 31.18 31.19 30.81 30.88 7,870,802 -0.14(-0.45%)
Apr 05, 2007 30.87 31.28 30.73 31.02 9,493,794 +0.36(+1.17%)
Apr 04, 2007 31.34 31.93 30.61 30.66 20,452,484 -0.79(-2.52%)
Apr 03, 2007 31.19 31.96 31.19 31.46 11,490,202 +0.42(+1.34%)
Apr 02, 2007 31.31 31.34 30.89 31.04 6,591,395 -0.15(-0.49%)
Mar 30, 2007 31.34 31.60 31.02 31.19 7,418,185 -0.13(-0.43%)
Mar 29, 2007 31.39 31.66 31.02 31.33 8,167,592 +0.10(+0.33%)
Mar 28, 2007 31.34 31.38 30.64 31.23 9,947,916 -0.26(-0.81%)
Mar 27, 2007 31.80 31.80 31.46 31.48 5,210,466 -0.35(-1.11%)
Mar 26, 2007 31.92 32.01 31.39 31.83 6,324,406 -0.19(-0.60%)
Mar 23, 2007 31.78 32.13 31.70 32.03 5,314,656 +0.24(+0.75%)
Mar 22, 2007 31.72 31.98 31.44 31.79 5,643,422 +0.07(+0.22%)
Mar 21, 2007 31.31 31.86 31.18 31.72 7,577,823 +0.74(+2.40%)
Mar 20, 2007 30.60 31.01 30.48 30.98 8,186,643 +0.49(+1.62%)
Mar 19, 2007 30.80 30.92 30.41 30.48 7,345,254 -0.15(-0.50%)
Mar 16, 2007 30.99 31.07 30.53 30.64 6,922,454 -0.24(-0.77%)
Mar 15, 2007 30.69 31.08 30.62 30.87 6,023,742 +0.04(+0.15%)
Mar 14, 2007 30.37 30.88 30.11 30.83 12,440,300 +0.31(+1.03%)
Mar 13, 2007 30.72 30.79 30.44 30.51 10,256,933 -0.20(-0.67%)
Mar 12, 2007 30.74 31.05 30.70 30.72 5,671,223 -0.23(-0.74%)
Mar 09, 2007 30.89 31.09 30.67 30.95 7,036,628 +0.12(+0.37%)
Mar 08, 2007 30.73 31.23 30.72 30.83 11,466,461 +0.29(+0.96%)
Mar 07, 2007 29.85 30.87 29.77 30.54 12,092,154 +0.76(+2.54%)
Mar 06, 2007 29.50 29.85 29.08 29.78 11,691,217 +0.57(+1.95%)
Mar 05, 2007 29.36 29.81 29.06 29.21 7,926,280 -0.46(-1.55%)
Mar 02, 2007 29.90 30.22 29.41 29.68 11,058,495 -0.28(-0.94%)
Mar 01, 2007 29.42 30.14 28.86 29.96 13,801,484 +0.20(+0.67%)
Feb 28, 2007 30.03 30.28 29.61 29.76 12,319,722 -0.27(-0.90%)
Feb 27, 2007 30.92 31.01 29.52 30.03 12,252,560 -1.11(-3.58%)
Feb 26, 2007 31.78 31.78 31.09 31.14 6,216,203 -0.42(-1.34%)
Feb 23, 2007 32.13 32.27 31.50 31.56 7,865,523 -0.48(-1.50%)
Feb 22, 2007 32.21 32.45 31.74 32.04 6,404,062 -0.22(-0.67%)
Feb 21, 2007 32.16 32.68 32.13 32.26 7,383,367 -0.17(-0.51%)
Feb 20, 2007 32.01 32.49 31.88 32.43 4,473,878 +0.42(+1.30%)
Feb 16, 2007 32.17 32.22 31.86 32.01 4,786,725 -0.15(-0.48%)
Feb 15, 2007 31.97 32.23 31.95 32.17 5,353,222 +0.11(+0.34%)
Feb 14, 2007 32.46 32.47 31.89 32.06 8,038,230 -0.29(-0.89%)
Feb 13, 2007 32.31 32.74 32.17 32.35 4,757,955 +0.04(+0.12%)
Feb 12, 2007 32.57 32.88 32.14 32.31 3,722,943 -0.35(-1.06%)
Feb 09, 2007 32.79 33.16 32.44 32.65 5,673,098 -0.08(-0.23%)
Feb 08, 2007 32.46 32.87 32.24 32.73 4,727,217 +0.21(+0.65%)
Feb 07, 2007 32.51 32.64 32.09 32.52 4,731,278 -0.03(-0.10%)
Feb 06, 2007 32.64 32.79 32.27 32.55 3,508,630 -0.09(-0.27%)
Feb 05, 2007 32.72 33.07 32.59 32.64 3,948,614 -0.13(-0.41%)
Feb 02, 2007 32.62 32.96 32.49 32.77 4,307,225 +0.22(+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.