Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 44.68 45.61 44.31 45.35 11,539,296 +0.67(+1.50%)
Apr 27, 2007 43.81 45.09 43.66 44.68 12,369,223 +0.60(+1.37%)
Apr 26, 2007 44.00 44.42 43.41 44.07 25,936,300 +1.91(+4.52%)
Apr 25, 2007 42.16 42.46 41.88 42.17 8,488,545 -0.02(-0.04%)
Apr 24, 2007 42.26 42.38 41.92 42.18 6,848,845 -0.15(-0.36%)
Apr 23, 2007 42.59 42.67 42.19 42.34 6,523,304 -0.26(-0.60%)
Apr 20, 2007 42.71 43.01 42.48 42.59 8,654,404 +0.09(+0.22%)
Apr 19, 2007 41.83 42.67 41.81 42.50 6,494,020 +0.27(+0.65%)
Apr 18, 2007 42.37 42.38 42.05 42.23 3,823,680 -0.11(-0.26%)
Apr 17, 2007 42.18 42.44 41.90 42.34 4,346,674 +0.07(+0.16%)
Apr 16, 2007 42.13 42.36 42.03 42.27 4,533,406 +0.24(+0.57%)
Apr 13, 2007 42.32 42.32 41.59 42.03 4,478,728 +0.01(+0.01%)
Apr 12, 2007 41.80 42.14 41.61 42.03 4,176,474 +0.26(+0.63%)
Apr 11, 2007 41.91 42.02 41.59 41.76 5,108,423 -0.15(-0.35%)
Apr 10, 2007 42.12 42.18 41.87 41.91 3,924,084 -0.18(-0.43%)
Apr 09, 2007 42.10 42.20 41.80 42.09 3,883,814 +0.04(+0.10%)
Apr 05, 2007 42.20 42.20 41.83 42.05 4,535,414 -0.22(-0.53%)
Apr 04, 2007 42.46 42.58 42.15 42.27 4,740,034 -0.16(-0.39%)
Apr 03, 2007 41.93 42.52 41.89 42.44 5,649,051 +0.65(+1.55%)
Apr 02, 2007 41.88 41.88 41.59 41.79 4,407,092 -0.08(-0.20%)
Mar 30, 2007 41.63 42.21 41.46 41.87 6,207,057 +0.19(+0.45%)
Mar 29, 2007 41.84 41.84 41.33 41.69 7,727,042 -0.16(-0.38%)
Mar 28, 2007 42.04 42.28 41.73 41.84 5,816,070 -0.43(-1.02%)
Mar 27, 2007 42.43 42.44 42.08 42.28 4,914,171 -0.12(-0.27%)
Mar 26, 2007 42.55 42.55 42.15 42.39 6,465,524 -0.32(-0.76%)
Mar 23, 2007 42.51 42.82 42.40 42.72 5,076,078 +0.10(+0.24%)
Mar 22, 2007 42.23 42.73 42.13 42.61 7,432,451 +0.48(+1.14%)
Mar 21, 2007 41.77 42.22 41.66 42.13 5,633,531 +0.28(+0.68%)
Mar 20, 2007 41.90 41.91 41.66 41.84 4,343,571 +0.01(+0.03%)
Mar 19, 2007 41.38 41.89 41.36 41.83 5,841,989 +0.59(+1.43%)
Mar 16, 2007 41.76 41.78 41.17 41.24 9,226,164 -0.39(-0.93%)
Mar 15, 2007 41.53 41.78 41.46 41.63 7,173,755 +0.10(+0.25%)
Mar 14, 2007 40.97 41.55 40.77 41.53 8,420,643 +0.56(+1.38%)
Mar 13, 2007 41.18 41.36 40.90 40.96 8,089,344 -0.22(-0.53%)
Mar 12, 2007 40.91 41.25 40.87 41.18 5,877,766 +0.24(+0.59%)
Mar 09, 2007 40.86 41.26 40.84 40.94 6,107,941 +0.12(+0.28%)
Mar 08, 2007 40.56 41.17 40.54 40.83 6,965,302 +0.39(+0.98%)
Mar 07, 2007 40.27 40.64 40.09 40.43 6,891,740 +0.18(+0.45%)
Mar 06, 2007 40.33 40.37 39.99 40.25 7,864,462 +0.16(+0.41%)
Mar 05, 2007 40.00 40.41 39.94 40.09 8,960,397 +0.09(+0.22%)
Mar 02, 2007 40.13 40.43 39.99 40.00 9,142,563 -0.36(-0.88%)
Mar 01, 2007 40.54 40.55 40.00 40.35 8,161,054 -0.23(-0.57%)
Feb 28, 2007 40.68 41.09 40.28 40.58 9,656,396 -0.23(-0.56%)
Feb 27, 2007 41.71 41.73 40.28 40.81 10,706,877 -0.89(-2.13%)
Feb 26, 2007 41.88 42.09 41.44 41.70 4,734,892 -0.05(-0.12%)
Feb 23, 2007 41.90 41.95 41.61 41.75 3,627,674 -0.08(-0.18%)
Feb 22, 2007 41.77 42.05 41.71 41.83 5,102,911 +0.07(+0.16%)
Feb 21, 2007 41.69 41.95 41.58 41.76 5,148,179 -0.15(-0.35%)
Feb 20, 2007 41.91 42.05 41.60 41.91 7,232,348 -0.19(-0.44%)
Feb 16, 2007 42.13 42.42 41.86 42.10 6,925,874 -0.04(-0.09%)
Feb 15, 2007 42.13 42.39 41.96 42.13 6,621,408 +0.04(+0.09%)
Feb 14, 2007 41.87 42.14 41.79 42.10 7,097,927 +0.22(+0.54%)
Feb 13, 2007 41.64 42.13 41.50 41.87 13,130,068 +1.01(+2.47%)
Feb 12, 2007 40.84 41.03 40.76 40.86 5,425,227 +0.03(+0.07%)
Feb 09, 2007 40.89 41.09 40.68 40.84 7,342,051 -0.05(-0.13%)
Feb 08, 2007 41.02 41.03 40.60 40.89 7,009,657 -0.01(-0.01%)
Feb 07, 2007 40.70 41.08 40.69 40.90 7,396,081 +0.21(+0.51%)
Feb 06, 2007 40.49 40.81 40.44 40.69 8,894,683 +0.19(+0.46%)
Feb 05, 2007 40.58 40.69 40.38 40.50 11,590,887 +0.03(+0.08%)
Feb 02, 2007 40.47 40.58 40.39 40.47 10,193,592 -0.07(-0.16%)
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.