Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.21 52.27 50.79 51.97 10,067,947 +0.77(+1.50%)
Apr 27, 2007 50.21 51.68 50.04 51.21 10,792,052 +0.69(+1.37%)
Apr 26, 2007 50.43 50.92 49.75 50.52 22,629,222 +2.19(+4.52%)
Apr 25, 2007 48.32 48.67 48.00 48.33 7,406,190 -0.02(-0.04%)
Apr 24, 2007 48.44 48.57 48.04 48.35 5,975,565 -0.18(-0.36%)
Apr 23, 2007 48.82 48.91 48.36 48.52 5,691,532 -0.30(-0.60%)
Apr 20, 2007 48.95 49.29 48.69 48.82 7,550,901 +0.11(+0.22%)
Apr 19, 2007 47.95 48.91 47.92 48.71 5,665,982 +0.31(+0.65%)
Apr 18, 2007 48.56 48.57 48.19 48.40 3,336,131 -0.13(-0.26%)
Apr 17, 2007 48.35 48.64 48.02 48.52 3,792,439 +0.08(+0.16%)
Apr 16, 2007 48.29 48.55 48.17 48.45 3,955,361 +0.28(+0.57%)
Apr 13, 2007 48.51 48.51 47.66 48.17 3,907,655 +0.01(+0.01%)
Apr 12, 2007 47.90 48.30 47.69 48.17 3,643,941 +0.30(+0.63%)
Apr 11, 2007 48.03 48.16 47.66 47.87 4,457,060 -0.17(-0.35%)
Apr 10, 2007 48.27 48.35 47.98 48.03 3,423,733 -0.21(-0.43%)
Apr 09, 2007 48.25 48.37 47.91 48.24 3,388,598 +0.05(+0.10%)
Apr 05, 2007 48.37 48.37 47.95 48.19 3,957,113 -0.26(-0.53%)
Apr 04, 2007 48.66 48.81 48.31 48.45 4,135,643 -0.19(-0.39%)
Apr 03, 2007 48.05 48.73 48.02 48.64 4,928,754 +0.74(+1.55%)
Apr 02, 2007 48.00 48.00 47.66 47.90 3,845,154 -0.09(-0.20%)
Mar 30, 2007 47.71 48.37 47.51 47.99 5,415,609 +0.21(+0.45%)
Mar 29, 2007 47.96 47.96 47.37 47.78 6,741,785 -0.18(-0.38%)
Mar 28, 2007 48.19 48.46 47.83 47.96 5,074,476 -0.50(-1.02%)
Mar 27, 2007 48.63 48.64 48.23 48.46 4,287,576 -0.13(-0.27%)
Mar 26, 2007 48.76 48.77 48.31 48.59 5,641,120 -0.37(-0.76%)
Mar 23, 2007 48.72 49.08 48.59 48.96 4,428,839 +0.12(+0.24%)
Mar 22, 2007 48.41 48.98 48.29 48.84 6,484,756 +0.55(+1.14%)
Mar 21, 2007 47.88 48.39 47.75 48.29 4,915,212 +0.33(+0.68%)
Mar 20, 2007 48.03 48.03 47.75 47.96 3,789,732 +0.01(+0.03%)
Mar 19, 2007 47.43 48.01 47.41 47.95 5,097,091 +0.68(+1.43%)
Mar 16, 2007 47.87 47.88 47.19 47.27 8,049,757 -0.45(-0.93%)
Mar 15, 2007 47.60 47.88 47.51 47.71 6,259,046 +0.12(+0.25%)
Mar 14, 2007 46.95 47.62 46.73 47.60 7,346,946 +0.65(+1.38%)
Mar 13, 2007 47.20 47.41 46.87 46.95 7,057,890 -0.25(-0.53%)
Mar 12, 2007 46.89 47.28 46.84 47.20 5,128,306 +0.28(+0.59%)
Mar 09, 2007 46.84 47.29 46.80 46.92 5,329,132 +0.13(+0.28%)
Mar 08, 2007 46.48 47.19 46.47 46.79 6,077,172 +0.45(+0.98%)
Mar 07, 2007 46.15 46.58 45.94 46.34 6,012,991 +0.21(+0.45%)
Mar 06, 2007 46.23 46.27 45.84 46.13 6,861,683 +0.19(+0.41%)
Mar 05, 2007 45.84 46.32 45.77 45.94 7,817,877 +0.10(+0.22%)
Mar 02, 2007 45.99 46.33 45.84 45.84 7,976,816 -0.41(-0.88%)
Mar 01, 2007 46.47 46.47 45.85 46.25 7,120,457 -0.26(-0.57%)
Feb 28, 2007 46.62 47.09 46.17 46.52 8,425,131 -0.26(-0.56%)
Feb 27, 2007 47.80 47.83 46.16 46.78 9,341,668 -1.02(-2.13%)
Feb 26, 2007 48.00 48.24 47.49 47.80 4,131,157 -0.06(-0.12%)
Feb 23, 2007 48.03 48.08 47.69 47.85 3,165,117 -0.09(-0.18%)
Feb 22, 2007 47.88 48.19 47.80 47.94 4,452,250 +0.08(+0.16%)
Feb 21, 2007 47.78 48.09 47.66 47.87 4,491,747 -0.17(-0.35%)
Feb 20, 2007 48.03 48.19 47.68 48.03 6,310,168 -0.21(-0.44%)
Feb 16, 2007 48.29 48.62 47.98 48.25 6,042,772 -0.04(-0.09%)
Feb 15, 2007 48.29 48.59 48.10 48.29 5,777,128 +0.04(+0.09%)
Feb 14, 2007 47.99 48.30 47.90 48.25 6,192,887 +0.26(+0.54%)
Feb 13, 2007 47.72 48.29 47.56 47.99 11,455,883 +1.16(+2.47%)
Feb 12, 2007 46.81 47.02 46.72 46.84 4,733,469 +0.03(+0.07%)
Feb 09, 2007 46.87 47.09 46.62 46.80 6,405,883 -0.06(-0.13%)
Feb 08, 2007 47.02 47.02 46.53 46.87 6,115,872 -0.01(-0.01%)
Feb 07, 2007 46.65 47.09 46.64 46.87 6,453,024 +0.24(+0.51%)
Feb 06, 2007 46.41 46.78 46.35 46.63 7,760,542 +0.21(+0.46%)
Feb 05, 2007 46.52 46.63 46.28 46.42 10,112,960 +0.04(+0.08%)
Feb 02, 2007 46.38 46.51 46.29 46.38 8,893,831 -0.08(-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.