Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.48 42.91 41.72 41.86 587,125 -0.69(-1.62%)
Apr 27, 2007 43.43 43.73 42.37 42.55 550,853 -0.46(-1.07%)
Apr 26, 2007 42.94 43.02 42.15 43.01 616,996 +0.08(+0.19%)
Apr 25, 2007 43.67 43.70 42.74 42.93 525,253 -0.55(-1.26%)
Apr 24, 2007 44.23 44.38 43.12 43.48 737,079 -0.49(-1.11%)
Apr 23, 2007 43.80 44.34 43.80 43.97 275,716 +0.17(+0.39%)
Apr 20, 2007 43.67 43.97 43.58 43.80 324,142 +0.39(+0.90%)
Apr 19, 2007 43.47 44.16 43.19 43.41 343,974 -0.17(-0.39%)
Apr 18, 2007 44.02 44.26 43.45 43.58 458,714 -0.35(-0.80%)
Apr 17, 2007 44.98 44.98 43.87 43.93 666,168 -0.92(-2.05%)
Apr 16, 2007 45.00 45.00 44.72 44.85 403,552 -0.11(-0.24%)
Apr 13, 2007 44.49 44.99 44.35 44.96 622,419 +0.40(+0.90%)
Apr 12, 2007 43.97 44.59 43.55 44.56 879,663 +0.37(+0.84%)
Apr 11, 2007 44.24 44.26 43.52 44.19 713,827 -0.19(-0.43%)
Apr 10, 2007 43.90 44.77 43.80 44.38 418,951 +0.36(+0.82%)
Apr 09, 2007 44.36 44.40 43.82 44.02 426,931 -0.44(-0.99%)
Apr 05, 2007 44.08 45.00 43.83 44.46 650,372 +0.64(+1.46%)
Apr 04, 2007 43.43 43.94 43.26 43.82 531,658 +0.29(+0.67%)
Apr 03, 2007 42.97 44.33 42.51 43.53 923,241 +0.65(+1.52%)
Apr 02, 2007 43.14 43.48 42.25 42.88 971,388 -0.36(-0.83%)
Mar 30, 2007 43.52 44.00 43.02 43.24 852,490 -0.42(-0.96%)
Mar 29, 2007 43.28 43.77 43.26 43.66 947,280 +0.49(+1.14%)
Mar 28, 2007 43.20 43.58 42.98 43.17 995,773 -0.31(-0.71%)
Mar 27, 2007 43.51 44.01 43.00 43.48 1,421,554 -0.30(-0.69%)
Mar 26, 2007 45.51 45.78 43.63 43.78 6,124,668 +3.71(+9.26%)
Mar 23, 2007 40.62 40.79 39.01 40.07 526,452 -0.48(-1.18%)
Mar 22, 2007 39.34 40.71 39.03 40.55 1,273,210 +1.26(+3.21%)
Mar 21, 2007 39.57 39.72 39.13 39.29 721,877 -0.07(-0.18%)
Mar 20, 2007 38.89 39.92 38.83 39.36 707,243 +0.36(+0.92%)
Mar 19, 2007 40.34 40.70 38.75 39.00 1,389,443 -1.15(-2.86%)
Mar 16, 2007 37.36 40.40 37.10 40.15 4,537,112 +2.78(+7.44%)
Mar 15, 2007 37.03 37.54 36.89 37.37 467,576 +0.36(+0.97%)
Mar 14, 2007 36.28 37.07 35.83 37.01 749,006 +0.73(+2.01%)
Mar 13, 2007 37.50 37.59 36.25 36.28 562,376 -1.22(-3.25%)
Mar 12, 2007 37.28 37.65 36.92 37.50 393,629 +0.42(+1.13%)
Mar 09, 2007 37.77 37.77 36.77 37.08 299,066 -0.32(-0.86%)
Mar 08, 2007 37.00 37.82 36.57 37.40 528,485 +0.83(+2.27%)
Mar 07, 2007 36.29 36.89 36.24 36.57 577,817 +0.28(+0.77%)
Mar 06, 2007 35.92 36.36 35.13 36.29 747,695 +0.52(+1.45%)
Mar 05, 2007 35.66 36.70 35.55 35.77 476,754 -0.16(-0.45%)
Mar 02, 2007 37.00 37.34 35.76 35.93 501,028 -1.10(-2.97%)
Mar 01, 2007 36.50 37.15 36.19 37.03 881,606 +0.15(+0.41%)
Feb 28, 2007 37.50 37.50 36.48 36.88 514,788 -0.42(-1.13%)
Feb 27, 2007 38.27 39.15 37.04 37.30 939,869 -1.32(-3.42%)
Feb 26, 2007 38.91 39.01 38.28 38.62 319,972 -0.29(-0.75%)
Feb 23, 2007 38.93 39.16 38.41 38.91 370,584 +0.03(+0.08%)
Feb 22, 2007 38.95 39.26 38.26 38.88 387,127 -0.06(-0.15%)
Feb 21, 2007 38.85 39.18 38.51 38.94 260,351 -0.07(-0.18%)
Feb 20, 2007 39.05 39.37 38.27 39.01 669,889 -0.03(-0.08%)
Feb 16, 2007 39.25 39.26 38.40 39.04 896,421 -0.54(-1.36%)
Feb 15, 2007 39.78 40.00 39.23 39.58 710,117 +0.16(+0.41%)
Feb 14, 2007 39.63 40.14 39.34 39.42 371,327 -0.23(-0.58%)
Feb 13, 2007 39.58 40.19 39.33 39.65 311,662 +0.01(+0.03%)
Feb 12, 2007 40.05 40.33 39.19 39.64 566,232 -0.27(-0.68%)
Feb 09, 2007 40.71 40.76 39.80 39.91 427,716 -0.76(-1.87%)
Feb 08, 2007 41.06 41.32 40.41 40.67 436,083 -0.54(-1.31%)
Feb 07, 2007 41.34 41.61 40.84 41.21 486,963 -0.15(-0.36%)
Feb 06, 2007 40.94 41.40 40.80 41.36 882,698 +0.46(+1.12%)
Feb 05, 2007 42.05 42.88 40.78 40.90 640,805 -1.04(-2.48%)
Feb 02, 2007 42.58 42.70 41.61 41.94 236,337 -0.49(-1.15%)
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.