Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 36.42 36.42 35.75 35.75 19,060 -0.71(-1.95%)
Apr 27, 2007 37.06 37.08 35.71 36.46 8,926 -0.48(-1.30%)
Apr 26, 2007 37.60 38.20 36.26 36.94 10,609 -0.78(-2.07%)
Apr 25, 2007 36.91 37.85 36.68 37.72 5,828 +0.94(+2.56%)
Apr 24, 2007 36.61 36.91 36.44 36.78 4,175 -0.03(-0.08%)
Apr 23, 2007 36.89 37.27 36.74 36.81 4,561 -0.29(-0.78%)
Apr 20, 2007 37.01 37.10 36.61 37.10 6,892 +0.68(+1.87%)
Apr 19, 2007 36.33 36.80 36.30 36.42 7,930 -0.06(-0.16%)
Apr 18, 2007 36.28 36.78 36.08 36.48 8,095 +0.43(+1.19%)
Apr 17, 2007 37.35 37.35 35.88 36.05 16,059 -2.08(-5.46%)
Apr 16, 2007 36.97 38.24 36.54 38.13 7,101 +1.55(+4.24%)
Apr 13, 2007 35.93 36.62 35.72 36.58 2,110 +0.52(+1.44%)
Apr 12, 2007 35.84 36.06 35.47 36.06 4,539 +0.17(+0.47%)
Apr 11, 2007 36.98 36.98 35.80 35.89 6,357 -1.18(-3.18%)
Apr 10, 2007 37.38 37.38 37.03 37.07 3,627 -0.49(-1.30%)
Apr 09, 2007 39.09 39.09 37.50 37.56 29,484 -1.37(-3.52%)
Apr 05, 2007 38.77 39.11 38.75 38.93 1,280 +0.07(+0.18%)
Apr 04, 2007 39.53 39.54 38.67 38.86 2,899 -0.84(-2.12%)
Apr 03, 2007 36.97 39.78 36.97 39.70 6,000 +2.86(+7.76%)
Apr 02, 2007 37.88 37.88 36.57 36.84 4,209 -1.04(-2.75%)
Mar 30, 2007 37.74 38.53 37.35 37.88 10,924 +0.29(+0.77%)
Mar 29, 2007 39.58 39.74 37.27 37.59 6,211 -1.84(-4.67%)
Mar 28, 2007 41.03 41.03 39.42 39.43 27,722 -1.58(-3.85%)
Mar 27, 2007 42.16 42.16 41.01 41.01 3,912 -1.32(-3.12%)
Mar 26, 2007 40.85 42.50 40.64 42.33 4,332 +1.33(+3.24%)
Mar 23, 2007 40.66 41.00 40.53 41.00 3,459 +0.19(+0.47%)
Mar 22, 2007 40.60 40.85 40.14 40.81 5,840 +0.38(+0.94%)
Mar 21, 2007 38.45 40.43 38.14 40.43 4,975 +2.11(+5.51%)
Mar 20, 2007 38.52 38.69 37.80 38.32 2,910 -0.14(-0.36%)
Mar 19, 2007 37.68 39.08 37.68 38.46 9,203 +0.95(+2.53%)
Mar 16, 2007 37.29 37.70 37.01 37.51 23,824 +0.31(+0.83%)
Mar 15, 2007 35.70 37.20 35.70 37.20 3,899 +1.56(+4.38%)
Mar 14, 2007 34.55 35.64 34.55 35.64 10,229 +0.96(+2.77%)
Mar 13, 2007 35.67 35.62 34.67 34.68 19,764 -0.99(-2.78%)
Mar 12, 2007 34.75 35.70 34.73 35.67 3,736 +0.91(+2.62%)
Mar 09, 2007 34.70 35.33 34.70 34.76 4,439 +0.22(+0.64%)
Mar 08, 2007 35.31 35.31 34.05 34.54 10,272 -0.60(-1.71%)
Mar 07, 2007 36.13 36.23 34.80 35.14 21,431 -1.13(-3.12%)
Mar 06, 2007 35.11 36.93 34.71 36.27 10,145 +1.69(+4.89%)
Mar 05, 2007 35.49 35.50 34.52 34.58 10,940 -1.51(-4.18%)
Mar 02, 2007 37.53 37.96 36.08 36.09 12,448 -1.77(-4.68%)
Mar 01, 2007 39.02 40.00 37.86 37.86 3,904 -1.33(-3.39%)
Feb 28, 2007 42.33 42.33 39.19 39.19 9,528 -2.99(-7.09%)
Feb 27, 2007 43.00 43.00 42.12 42.18 9,519 -1.34(-3.08%)
Feb 26, 2007 43.51 43.52 43.23 43.52 4,173 -0.22(-0.50%)
Feb 23, 2007 43.40 43.77 43.07 43.74 4,354 +0.59(+1.37%)
Feb 22, 2007 42.73 43.15 42.21 43.15 3,225 +0.43(+1.01%)
Feb 21, 2007 42.58 42.95 42.50 42.72 1,350 -0.03(-0.07%)
Feb 20, 2007 41.89 42.75 41.89 42.75 1,400 +0.70(+1.66%)
Feb 16, 2007 41.88 42.05 41.80 42.05 4,160 +0.27(+0.66%)
Feb 15, 2007 41.52 41.77 41.39 41.77 4,272 +0.48(+1.17%)
Feb 14, 2007 41.54 41.54 40.70 41.29 8,352 -0.30(-0.72%)
Feb 13, 2007 42.64 42.64 41.34 41.59 10,559 -0.88(-2.07%)
Feb 12, 2007 43.89 43.92 42.45 42.47 6,044 -1.25(-2.86%)
Feb 09, 2007 45.34 45.74 43.69 43.72 3,742 -1.90(-4.16%)
Feb 08, 2007 44.22 45.62 44.17 45.62 4,965 +1.42(+3.21%)
Feb 07, 2007 42.86 44.20 42.86 44.20 4,076 +1.27(+2.96%)
Feb 06, 2007 42.60 42.93 42.43 42.93 2,171 +0.50(+1.18%)
Feb 05, 2007 43.96 44.29 42.18 42.43 14,287 -1.71(-3.87%)
Feb 02, 2007 47.00 47.00 43.93 44.14 24,388 -2.86(-6.09%)
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.