Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 51.20 52.26 50.77 51.96 10,071,176 +0.77(+1.50%)
Apr 27, 2007 50.20 51.66 50.03 51.19 10,795,514 +0.69(+1.37%)
Apr 26, 2007 50.41 50.90 49.73 50.50 22,636,482 +2.18(+4.52%)
Apr 25, 2007 48.31 48.65 47.99 48.31 7,408,566 -0.02(-0.04%)
Apr 24, 2007 48.42 48.55 48.03 48.33 5,977,481 -0.18(-0.36%)
Apr 23, 2007 48.80 48.89 48.34 48.51 5,693,358 -0.30(-0.60%)
Apr 20, 2007 48.94 49.27 48.67 48.80 7,553,323 +0.11(+0.22%)
Apr 19, 2007 47.93 48.89 47.90 48.70 5,667,800 +0.31(+0.65%)
Apr 18, 2007 48.55 48.56 48.18 48.38 3,337,201 -0.13(-0.26%)
Apr 17, 2007 48.33 48.63 48.01 48.51 3,793,656 +0.08(+0.16%)
Apr 16, 2007 48.28 48.53 48.15 48.43 3,956,630 +0.28(+0.57%)
Apr 13, 2007 48.49 48.49 47.65 48.16 3,908,909 +0.01(+0.01%)
Apr 12, 2007 47.89 48.28 47.67 48.15 3,645,110 +0.30(+0.63%)
Apr 11, 2007 48.02 48.15 47.65 47.85 4,458,490 -0.17(-0.35%)
Apr 10, 2007 48.26 48.33 47.97 48.02 3,424,832 -0.21(-0.43%)
Apr 09, 2007 48.23 48.35 47.89 48.23 3,389,685 +0.05(+0.10%)
Apr 05, 2007 48.35 48.35 47.93 48.18 3,958,383 -0.26(-0.53%)
Apr 04, 2007 48.65 48.79 48.30 48.43 4,136,969 -0.19(-0.39%)
Apr 03, 2007 48.04 48.72 48.00 48.62 4,930,335 +0.74(+1.55%)
Apr 02, 2007 47.98 47.98 47.65 47.88 3,846,387 -0.09(-0.20%)
Mar 30, 2007 47.69 48.36 47.50 47.98 5,417,346 +0.21(+0.45%)
Mar 29, 2007 47.94 47.94 47.35 47.76 6,743,947 -0.18(-0.38%)
Mar 28, 2007 48.17 48.44 47.82 47.94 5,076,104 -0.50(-1.02%)
Mar 27, 2007 48.61 48.63 48.21 48.44 4,288,952 -0.13(-0.27%)
Mar 26, 2007 48.75 48.75 48.30 48.57 5,642,930 -0.37(-0.76%)
Mar 23, 2007 48.70 49.06 48.58 48.94 4,430,260 +0.12(+0.24%)
Mar 22, 2007 48.39 48.96 48.28 48.82 6,486,836 +0.55(+1.14%)
Mar 21, 2007 47.86 48.37 47.74 48.27 4,916,789 +0.33(+0.68%)
Mar 20, 2007 48.01 48.02 47.73 47.94 3,790,947 +0.01(+0.03%)
Mar 19, 2007 47.42 47.99 47.39 47.93 5,098,726 +0.68(+1.43%)
Mar 16, 2007 47.85 47.87 47.17 47.25 8,052,339 -0.45(-0.93%)
Mar 15, 2007 47.58 47.87 47.50 47.70 6,261,054 +0.12(+0.25%)
Mar 14, 2007 46.94 47.61 46.71 47.58 7,349,302 +0.65(+1.38%)
Mar 13, 2007 47.18 47.39 46.86 46.93 7,060,154 -0.25(-0.53%)
Mar 12, 2007 46.87 47.26 46.83 47.18 5,129,951 +0.28(+0.59%)
Mar 09, 2007 46.82 47.27 46.79 46.91 5,330,841 +0.13(+0.28%)
Mar 08, 2007 46.47 47.17 46.45 46.78 6,079,121 +0.45(+0.98%)
Mar 07, 2007 46.14 46.57 45.93 46.32 6,014,919 +0.21(+0.45%)
Mar 06, 2007 46.21 46.26 45.82 46.12 6,863,884 +0.19(+0.41%)
Mar 05, 2007 45.83 46.31 45.76 45.93 7,820,385 +0.10(+0.22%)
Mar 02, 2007 45.98 46.32 45.82 45.83 7,979,375 -0.41(-0.88%)
Mar 01, 2007 46.45 46.46 45.84 46.24 7,122,741 -0.26(-0.57%)
Feb 28, 2007 46.61 47.08 46.16 46.50 8,427,833 -0.26(-0.56%)
Feb 27, 2007 47.79 47.82 46.15 46.76 9,344,664 -1.02(-2.13%)
Feb 26, 2007 47.99 48.22 47.48 47.78 4,132,482 -0.06(-0.12%)
Feb 23, 2007 48.01 48.06 47.67 47.84 3,166,132 -0.09(-0.18%)
Feb 22, 2007 47.86 48.18 47.79 47.93 4,453,678 +0.08(+0.16%)
Feb 21, 2007 47.77 48.07 47.64 47.85 4,493,187 -0.17(-0.35%)
Feb 20, 2007 48.02 48.18 47.67 48.02 6,312,192 -0.21(-0.44%)
Feb 16, 2007 48.28 48.60 47.96 48.23 6,044,710 -0.04(-0.09%)
Feb 15, 2007 48.27 48.57 48.08 48.28 5,778,981 +0.04(+0.09%)
Feb 14, 2007 47.98 48.28 47.88 48.23 6,194,873 +0.26(+0.54%)
Feb 13, 2007 47.71 48.27 47.55 47.98 11,459,558 +1.16(+2.47%)
Feb 12, 2007 46.80 47.01 46.70 46.82 4,734,987 +0.03(+0.07%)
Feb 09, 2007 46.85 47.08 46.61 46.79 6,407,938 -0.06(-0.13%)
Feb 08, 2007 47.00 47.01 46.52 46.85 6,117,834 -0.01(-0.01%)
Feb 07, 2007 46.64 47.07 46.63 46.86 6,455,094 +0.24(+0.51%)
Feb 06, 2007 46.39 46.76 46.34 46.62 7,763,031 +0.21(+0.46%)
Feb 05, 2007 46.50 46.62 46.26 46.41 10,116,204 +0.04(+0.08%)
Feb 02, 2007 46.37 46.49 46.27 46.37 8,896,684 -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.