Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.23 41.75 41.06 41.07 21,196,602 -0.15(-0.37%)
Apr 27, 2007 41.40 41.45 40.83 41.22 15,378,827 -0.05(-0.13%)
Apr 26, 2007 41.27 41.38 40.81 41.28 19,744,296 -0.07(-0.18%)
Apr 25, 2007 40.96 41.67 40.94 41.35 20,691,424 +0.64(+1.58%)
Apr 24, 2007 40.71 41.08 40.61 40.71 17,052,974 -0.24(-0.59%)
Apr 23, 2007 41.21 41.65 40.87 40.95 23,187,976 -0.47(-1.13%)
Apr 20, 2007 40.81 41.51 40.69 41.42 29,588,492 +0.87(+2.14%)
Apr 19, 2007 40.90 40.99 40.51 40.55 15,177,499 -0.51(-1.23%)
Apr 18, 2007 40.94 41.25 40.81 41.06 13,344,158 -0.10(-0.24%)
Apr 17, 2007 41.18 41.48 40.94 41.16 16,689,644 +0.05(+0.12%)
Apr 16, 2007 40.79 41.17 40.49 41.11 15,735,985 +0.45(+1.12%)
Apr 13, 2007 40.92 40.92 40.47 40.66 13,760,960 -0.08(-0.21%)
Apr 12, 2007 40.52 40.78 40.28 40.74 15,246,300 +0.32(+0.80%)
Apr 11, 2007 40.68 40.90 40.37 40.42 20,364,620 -0.25(-0.62%)
Apr 10, 2007 40.02 40.77 39.94 40.68 16,715,923 +0.82(+2.05%)
Apr 09, 2007 39.77 40.34 39.67 39.86 12,138,095 -0.06(-0.16%)
Apr 05, 2007 39.89 40.07 39.77 39.92 11,941,960 +0.03(+0.08%)
Apr 04, 2007 39.66 39.99 39.41 39.89 12,542,660 +0.11(+0.28%)
Apr 03, 2007 39.39 39.91 39.32 39.78 17,725,300 +0.27(+0.68%)
Apr 02, 2007 39.10 39.62 39.10 39.51 15,516,245 +0.46(+1.18%)
Mar 30, 2007 39.50 39.50 38.74 39.05 16,118,782 -0.52(-1.32%)
Mar 29, 2007 39.26 39.59 39.24 39.57 19,409,522 +0.46(+1.17%)
Mar 28, 2007 39.32 39.43 38.94 39.11 19,389,586 -0.05(-0.12%)
Mar 27, 2007 39.08 39.27 38.87 39.16 16,191,134 -0.12(-0.31%)
Mar 26, 2007 39.14 39.36 38.81 39.28 19,150,986 +0.37(+0.95%)
Mar 23, 2007 38.75 39.12 38.65 38.91 20,614,354 +0.41(+1.06%)
Mar 22, 2007 37.78 38.78 37.64 38.51 24,986,072 +0.84(+2.23%)
Mar 21, 2007 37.16 37.74 36.98 37.67 19,247,588 +0.68(+1.84%)
Mar 20, 2007 36.64 37.03 36.53 36.98 15,612,697 +0.35(+0.97%)
Mar 19, 2007 36.21 36.83 36.18 36.63 26,494,102 +0.69(+1.91%)
Mar 16, 2007 36.36 36.69 35.78 35.94 24,092,658 -0.42(-1.15%)
Mar 15, 2007 36.01 36.58 35.80 36.36 18,933,124 +0.29(+0.81%)
Mar 14, 2007 36.06 36.24 35.42 36.07 21,580,012 +0.25(+0.71%)
Mar 13, 2007 36.34 36.75 35.68 35.82 17,891,028 -0.52(-1.44%)
Mar 12, 2007 35.98 36.54 35.93 36.34 17,834,964 +0.19(+0.53%)
Mar 09, 2007 36.34 36.45 35.90 36.15 14,524,765 +0.01(+0.01%)
Mar 08, 2007 36.40 36.46 35.90 36.15 20,412,932 +0.07(+0.19%)
Mar 07, 2007 35.80 36.86 35.68 36.08 24,223,724 +0.35(+0.98%)
Mar 06, 2007 35.52 35.75 35.25 35.73 21,749,362 +0.65(+1.87%)
Mar 05, 2007 34.95 35.55 34.85 35.07 22,181,016 -0.19(-0.54%)
Mar 02, 2007 35.68 35.77 35.02 35.26 20,506,876 -0.43(-1.20%)
Mar 01, 2007 35.54 36.18 34.31 35.69 26,782,022 -0.49(-1.34%)
Feb 28, 2007 36.21 36.83 36.09 36.18 26,521,376 -0.03(-0.09%)
Feb 27, 2007 37.33 37.60 35.91 36.21 26,388,982 -1.49(-3.96%)
Feb 26, 2007 37.71 37.98 37.55 37.70 14,114,989 +0.18(+0.48%)
Feb 23, 2007 37.59 37.63 37.26 37.52 14,891,828 +0.21(+0.57%)
Feb 22, 2007 36.97 37.47 36.87 37.31 15,915,742 +0.39(+1.04%)
Feb 21, 2007 37.02 37.16 36.54 36.93 25,109,184 -0.13(-0.36%)
Feb 20, 2007 37.30 37.30 36.98 37.06 17,704,466 -0.33(-0.88%)
Feb 16, 2007 37.49 37.72 37.34 37.39 18,219,642 -0.29(-0.77%)
Feb 15, 2007 38.05 38.05 37.57 37.68 19,366,480 -0.44(-1.15%)
Feb 14, 2007 38.35 38.56 37.90 38.11 14,978,003 -0.34(-0.88%)
Feb 13, 2007 38.40 38.52 38.26 38.45 14,980,586 +0.27(+0.71%)
Feb 12, 2007 38.59 38.63 37.96 38.18 23,614,888 -0.53(-1.36%)
Feb 09, 2007 39.03 39.07 38.57 38.71 12,315,566 -0.23(-0.58%)
Feb 08, 2007 38.26 39.03 38.06 38.94 19,242,610 +0.59(+1.53%)
Feb 07, 2007 39.00 39.12 38.30 38.35 18,133,654 -0.39(-1.00%)
Feb 06, 2007 39.15 39.17 38.51 38.74 15,862,141 -0.22(-0.56%)
Feb 05, 2007 39.10 39.22 38.78 38.95 15,969,532 -0.14(-0.35%)
Feb 02, 2007 38.96 39.40 38.70 39.09 13,972,844 -0.23(-0.58%)
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.