Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.56 33.67 32.51 32.55 10,771,585 -0.85(-2.54%)
Apr 27, 2007 32.95 33.48 32.49 33.40 24,998,980 -1.46(-4.19%)
Apr 26, 2007 34.84 34.90 33.93 34.86 17,003,940 +0.57(+1.66%)
Apr 25, 2007 34.06 34.46 33.67 34.29 12,792,413 +0.23(+0.68%)
Apr 24, 2007 33.53 35.25 33.01 34.06 16,660,084 +1.12(+3.40%)
Apr 23, 2007 33.31 33.32 32.77 32.94 6,653,346 -0.28(-0.84%)
Apr 20, 2007 34.18 34.19 33.01 33.22 10,100,913 -0.39(-1.16%)
Apr 19, 2007 32.67 33.87 32.50 33.61 13,000,333 +0.60(+1.82%)
Apr 18, 2007 32.35 33.41 32.23 33.01 13,887,570 +0.61(+1.88%)
Apr 17, 2007 32.72 32.80 32.34 32.40 6,638,975 -0.35(-1.07%)
Apr 16, 2007 32.73 32.90 32.31 32.75 6,868,574 +0.01(+0.03%)
Apr 13, 2007 32.78 33.04 32.40 32.74 8,618,453 +0.05(+0.15%)
Apr 12, 2007 32.22 32.78 32.13 32.69 7,260,355 +0.33(+1.02%)
Apr 11, 2007 32.34 32.66 32.15 32.36 7,319,519 +0.02(+0.06%)
Apr 10, 2007 32.25 32.52 32.09 32.34 6,124,492 -0.07(-0.22%)
Apr 09, 2007 33.06 33.14 32.32 32.41 8,264,478 -0.57(-1.73%)
Apr 05, 2007 32.80 33.05 32.76 32.98 6,303,417 +0.13(+0.40%)
Apr 04, 2007 32.94 33.08 32.73 32.85 7,231,839 -0.05(-0.15%)
Apr 03, 2007 32.96 33.14 32.57 32.90 12,046,233 +0.33(+1.01%)
Apr 02, 2007 32.52 32.79 32.11 32.57 15,308,166 +0.50(+1.56%)
Mar 30, 2007 31.50 32.24 31.45 32.07 17,761,300 +1.02(+3.29%)
Mar 29, 2007 31.63 31.70 30.71 31.05 13,442,039 -0.22(-0.70%)
Mar 28, 2007 31.93 31.95 31.05 31.27 16,672,912 -0.79(-2.46%)
Mar 27, 2007 32.34 32.45 32.02 32.06 8,238,043 -0.58(-1.78%)
Mar 26, 2007 32.35 32.80 31.90 32.64 9,410,148 +0.32(+0.99%)
Mar 23, 2007 32.08 32.68 32.08 32.32 10,325,789 +0.21(+0.65%)
Mar 22, 2007 33.07 33.29 31.87 32.11 21,231,652 -1.29(-3.86%)
Mar 21, 2007 33.45 33.59 32.76 33.40 15,974,045 -0.16(-0.48%)
Mar 20, 2007 33.47 33.84 33.04 33.56 11,505,218 -0.05(-0.15%)
Mar 19, 2007 34.39 34.50 33.48 33.61 10,231,250 -0.51(-1.49%)
Mar 16, 2007 34.22 34.35 33.61 34.12 8,952,408 -0.08(-0.23%)
Mar 15, 2007 34.08 34.38 33.82 34.20 10,363,906 +0.15(+0.44%)
Mar 14, 2007 33.44 34.14 33.35 34.05 17,006,532 +0.62(+1.85%)
Mar 13, 2007 33.83 34.60 33.41 33.43 15,150,651 -0.40(-1.18%)
Mar 12, 2007 33.72 34.03 33.32 33.83 8,111,544 +0.17(+0.51%)
Mar 09, 2007 33.87 34.09 33.22 33.66 9,881,561 +0.38(+1.14%)
Mar 08, 2007 33.79 33.84 33.12 33.28 7,964,244 +0.16(+0.48%)
Mar 07, 2007 33.00 33.46 32.90 33.12 8,959,441 -0.12(-0.36%)
Mar 06, 2007 32.98 33.30 32.66 33.24 15,357,241 +0.85(+2.63%)
Mar 05, 2007 32.20 32.77 32.09 32.39 15,381,642 -0.33(-1.01%)
Mar 02, 2007 33.44 33.87 32.62 32.72 17,154,030 -1.06(-3.14%)
Mar 01, 2007 33.24 34.28 33.12 33.78 18,491,408 -0.31(-0.91%)
Feb 28, 2007 34.86 35.28 33.90 34.09 16,684,562 -0.79(-2.26%)
Feb 27, 2007 35.55 36.00 34.55 34.88 18,088,216 -1.32(-3.65%)
Feb 26, 2007 36.45 36.71 35.92 36.20 9,347,276 -0.20(-0.55%)
Feb 23, 2007 36.50 37.05 36.13 36.40 12,443,314 -0.02(-0.05%)
Feb 22, 2007 36.00 36.84 35.89 36.42 17,147,728 +0.95(+2.68%)
Feb 21, 2007 35.15 35.47 34.92 35.47 7,313,622 +0.08(+0.23%)
Feb 20, 2007 35.26 35.55 34.90 35.39 10,868,795 +0.14(+0.40%)
Feb 16, 2007 35.15 35.98 34.96 35.25 16,669,357 -0.11(-0.31%)
Feb 15, 2007 35.24 35.75 34.82 35.36 19,017,254 +0.86(+2.49%)
Feb 14, 2007 33.72 34.55 33.71 34.50 14,652,316 +0.98(+2.92%)
Feb 13, 2007 33.50 33.57 32.95 33.52 12,612,897 +0.32(+0.96%)
Feb 12, 2007 34.00 34.52 33.10 33.20 16,878,476 -1.02(-2.98%)
Feb 09, 2007 35.02 35.55 34.04 34.22 34,858,728 +0.55(+1.63%)
Feb 08, 2007 33.62 33.75 33.09 33.67 26,614,472 +0.17(+0.51%)
Feb 07, 2007 33.49 34.50 33.41 33.50 33,328,352 +1.51(+4.72%)
Feb 06, 2007 32.00 32.09 31.31 31.99 10,924,901 -0.15(-0.47%)
Feb 05, 2007 32.22 32.69 32.02 32.14 7,057,266 -0.21(-0.65%)
Feb 02, 2007 31.96 32.69 31.89 32.35 13,048,411 +0.52(+1.63%)
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.