Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.49 30.54 29.84 29.84 9,233,157 -0.49(-1.62%)
Apr 27, 2007 30.69 30.76 30.30 30.34 6,971,392 -0.47(-1.54%)
Apr 26, 2007 30.85 30.97 30.69 30.81 5,870,366 -0.12(-0.37%)
Apr 25, 2007 31.10 31.19 30.81 30.92 5,418,153 -0.06(-0.21%)
Apr 24, 2007 31.10 31.13 30.58 30.99 7,753,011 -0.20(-0.66%)
Apr 23, 2007 31.22 31.37 30.93 31.19 4,671,358 +0.02(+0.06%)
Apr 20, 2007 31.25 31.47 30.92 31.17 6,828,041 +0.21(+0.68%)
Apr 19, 2007 30.94 31.04 30.78 30.96 7,544,280 -0.28(-0.90%)
Apr 18, 2007 31.22 31.35 30.92 31.24 7,390,163 -0.02(-0.06%)
Apr 17, 2007 30.62 31.31 30.62 31.26 10,404,254 +0.64(+2.09%)
Apr 16, 2007 30.32 30.78 30.07 30.62 12,087,717 +0.86(+2.90%)
Apr 13, 2007 30.13 30.13 29.70 29.76 10,302,976 -0.22(-0.73%)
Apr 12, 2007 30.07 30.26 29.60 29.98 9,700,243 -0.17(-0.55%)
Apr 11, 2007 30.43 30.59 29.95 30.14 11,718,087 -0.22(-0.72%)
Apr 10, 2007 30.80 30.96 30.26 30.36 12,311,556 -0.49(-1.60%)
Apr 09, 2007 31.15 31.17 30.78 30.85 7,877,214 -0.14(-0.45%)
Apr 05, 2007 30.84 31.25 30.71 30.99 9,501,527 +0.36(+1.17%)
Apr 04, 2007 31.31 31.90 30.59 30.64 20,469,144 -0.79(-2.52%)
Apr 03, 2007 31.16 31.94 31.16 31.43 11,499,562 +0.42(+1.34%)
Apr 02, 2007 31.29 31.31 30.86 31.01 6,596,765 -0.15(-0.49%)
Mar 30, 2007 31.31 31.58 30.99 31.17 7,424,228 -0.13(-0.43%)
Mar 29, 2007 31.36 31.63 30.99 31.30 8,174,246 +0.10(+0.33%)
Mar 28, 2007 31.31 31.35 30.61 31.20 9,956,020 -0.26(-0.81%)
Mar 27, 2007 31.78 31.78 31.43 31.46 5,214,710 -0.35(-1.11%)
Mar 26, 2007 31.90 31.98 31.36 31.81 6,329,558 -0.19(-0.60%)
Mar 23, 2007 31.76 32.11 31.67 32.00 5,318,986 +0.24(+0.75%)
Mar 22, 2007 31.69 31.95 31.41 31.76 5,648,019 +0.07(+0.22%)
Mar 21, 2007 31.28 31.83 31.15 31.69 7,583,996 +0.74(+2.40%)
Mar 20, 2007 30.58 30.98 30.45 30.95 8,193,312 +0.49(+1.62%)
Mar 19, 2007 30.77 30.89 30.38 30.46 7,351,238 -0.15(-0.50%)
Mar 16, 2007 30.96 31.05 30.50 30.61 6,928,093 -0.24(-0.77%)
Mar 15, 2007 30.67 31.06 30.59 30.85 6,028,649 +0.04(+0.15%)
Mar 14, 2007 30.35 30.85 30.09 30.80 12,450,434 +0.31(+1.03%)
Mar 13, 2007 30.69 30.76 30.41 30.49 10,265,289 -0.20(-0.67%)
Mar 12, 2007 30.71 31.03 30.68 30.69 5,675,843 -0.23(-0.74%)
Mar 09, 2007 30.87 31.07 30.65 30.92 7,042,360 +0.12(+0.37%)
Mar 08, 2007 30.71 31.20 30.69 30.81 11,475,802 +0.29(+0.96%)
Mar 07, 2007 29.83 30.85 29.75 30.52 12,102,005 +0.75(+2.54%)
Mar 06, 2007 29.47 29.83 29.06 29.76 11,700,741 +0.57(+1.95%)
Mar 05, 2007 29.33 29.79 29.04 29.19 7,932,737 -0.46(-1.55%)
Mar 02, 2007 29.88 30.20 29.38 29.65 11,067,504 -0.28(-0.94%)
Mar 01, 2007 29.40 30.12 28.84 29.93 13,812,727 +0.20(+0.67%)
Feb 28, 2007 30.00 30.25 29.59 29.73 12,329,757 -0.27(-0.90%)
Feb 27, 2007 30.90 30.98 29.50 30.00 12,262,541 -1.11(-3.58%)
Feb 26, 2007 31.75 31.76 31.07 31.12 6,221,266 -0.42(-1.34%)
Feb 23, 2007 32.11 32.24 31.47 31.54 7,871,930 -0.48(-1.50%)
Feb 22, 2007 32.18 32.42 31.71 32.02 6,409,279 -0.22(-0.67%)
Feb 21, 2007 32.13 32.66 32.11 32.24 7,389,382 -0.17(-0.51%)
Feb 20, 2007 31.99 32.47 31.86 32.40 4,477,523 +0.42(+1.30%)
Feb 16, 2007 32.15 32.20 31.83 31.99 4,790,624 -0.15(-0.48%)
Feb 15, 2007 31.94 32.20 31.92 32.14 5,357,583 +0.11(+0.34%)
Feb 14, 2007 32.43 32.45 31.86 32.03 8,044,778 -0.29(-0.89%)
Feb 13, 2007 32.28 32.72 32.15 32.32 4,761,831 +0.04(+0.12%)
Feb 12, 2007 32.54 32.86 32.11 32.28 3,725,976 -0.35(-1.06%)
Feb 09, 2007 32.77 33.14 32.41 32.63 5,677,719 -0.08(-0.23%)
Feb 08, 2007 32.43 32.84 32.22 32.70 4,731,068 +0.21(+0.65%)
Feb 07, 2007 32.49 32.61 32.06 32.49 4,735,132 -0.03(-0.10%)
Feb 06, 2007 32.61 32.76 32.25 32.52 3,511,488 -0.09(-0.27%)
Feb 05, 2007 32.69 33.04 32.56 32.61 3,951,831 -0.13(-0.41%)
Feb 02, 2007 32.59 32.93 32.47 32.75 4,310,733 +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.