Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 29.90 29.94 29.00 29.05 692,830 -0.77(-2.58%)
Apr 27, 2007 29.85 29.90 29.40 29.82 455,267 +0.15(+0.51%)
Apr 26, 2007 29.50 29.74 29.38 29.67 509,800 +0.52(+1.78%)
Apr 25, 2007 28.53 29.24 28.51 29.15 559,500 +0.51(+1.78%)
Apr 24, 2007 28.85 28.98 28.51 28.64 487,600 +0.12(+0.42%)
Apr 23, 2007 28.79 28.89 28.20 28.52 756,013 -0.29(-1.01%)
Apr 20, 2007 28.99 29.00 28.65 28.81 877,400 -0.22(-0.76%)
Apr 19, 2007 28.54 29.22 27.51 29.03 1,523,872 -1.13(-3.75%)
Apr 18, 2007 30.25 30.40 30.03 30.16 532,940 +0.08(+0.27%)
Apr 17, 2007 29.74 30.55 29.70 30.08 777,300 +0.34(+1.14%)
Apr 16, 2007 29.70 29.90 29.50 29.74 628,540 +0.35(+1.19%)
Apr 13, 2007 29.40 29.99 28.79 29.39 1,062,300 -1.22(-3.99%)
Apr 12, 2007 30.20 30.90 29.53 30.61 923,200 +0.20(+0.66%)
Apr 11, 2007 30.45 31.36 30.00 30.41 1,479,600 +1.41(+4.86%)
Apr 10, 2007 28.21 29.34 28.21 29.00 914,400 +1.30(+4.69%)
Apr 09, 2007 28.18 28.40 27.63 27.70 604,300 +0.00(+0.00%)
Apr 05, 2007 27.80 27.87 27.40 27.70 488,300 +0.09(+0.33%)
Apr 04, 2007 27.12 27.85 27.00 27.61 653,000 +0.84(+3.14%)
Apr 03, 2007 26.45 26.83 26.31 26.77 478,600 +0.57(+2.18%)
Apr 02, 2007 26.13 26.20 25.90 26.20 317,400 +0.21(+0.81%)
Mar 30, 2007 26.18 26.25 25.75 25.99 397,400 +0.27(+1.05%)
Mar 29, 2007 25.90 25.98 25.45 25.72 383,200 +0.43(+1.70%)
Mar 28, 2007 25.54 25.55 25.13 25.29 401,600 -0.50(-1.94%)
Mar 27, 2007 26.04 26.05 25.59 25.79 214,800 -0.26(-1.00%)
Mar 26, 2007 26.40 26.42 25.60 26.05 458,000 -0.35(-1.33%)
Mar 23, 2007 26.00 26.41 26.00 26.40 355,500 +0.83(+3.25%)
Mar 22, 2007 25.75 26.02 25.52 25.57 488,300 +0.02(+0.08%)
Mar 21, 2007 25.40 25.81 24.85 25.55 681,100 +0.30(+1.19%)
Mar 20, 2007 25.15 25.38 25.01 25.25 510,800 +0.45(+1.81%)
Mar 19, 2007 24.90 25.05 24.60 24.80 566,700 +0.38(+1.56%)
Mar 16, 2007 24.64 24.72 24.31 24.42 314,300 -0.12(-0.49%)
Mar 15, 2007 24.51 24.87 24.35 24.54 630,900 +0.19(+0.78%)
Mar 14, 2007 23.90 24.49 23.67 24.35 763,400 +0.49(+2.05%)
Mar 13, 2007 25.21 24.83 23.83 23.86 890,900 -1.35(-5.36%)
Mar 12, 2007 25.00 25.35 24.75 25.21 484,600 +0.01(+0.04%)
Mar 09, 2007 24.82 25.64 24.93 25.20 1,052,500 +0.85(+3.49%)
Mar 08, 2007 24.35 24.83 24.30 24.35 832,300 +0.76(+3.22%)
Mar 07, 2007 23.75 23.82 23.30 23.59 598,600 +0.19(+0.81%)
Mar 06, 2007 22.63 23.59 22.72 23.40 1,026,300 +1.72(+7.93%)
Mar 05, 2007 22.15 22.30 21.66 21.68 1,298,900 -1.71(-7.31%)
Mar 02, 2007 23.60 23.93 23.11 23.39 970,900 +0.41(+1.78%)
Mar 01, 2007 23.00 23.49 22.06 22.98 1,294,660 -0.76(-3.20%)
Feb 28, 2007 23.05 24.04 23.05 23.74 1,545,300 +1.14(+5.04%)
Feb 27, 2007 24.70 25.03 21.50 22.60 3,304,900 -3.75(-14.23%)
Feb 26, 2007 26.60 26.68 26.25 26.35 633,850 -0.27(-1.01%)
Feb 23, 2007 27.00 27.00 26.53 26.62 423,700 -0.46(-1.70%)
Feb 22, 2007 27.35 27.41 27.00 27.08 324,000 -0.26(-0.95%)
Feb 21, 2007 27.00 27.40 26.80 27.34 460,100 +0.38(+1.41%)
Feb 20, 2007 26.86 27.25 26.50 26.96 444,000 +0.39(+1.47%)
Feb 16, 2007 26.56 26.57 26.15 26.57 465,400 -0.43(-1.59%)
Feb 15, 2007 27.30 27.40 26.86 27.00 543,700 -0.16(-0.59%)
Feb 14, 2007 26.88 27.25 26.75 27.16 821,535 +0.71(+2.68%)
Feb 13, 2007 26.04 26.55 26.00 26.45 1,412,405 +0.59(+2.28%)
Feb 12, 2007 26.00 26.11 25.75 25.86 427,844 -0.06(-0.23%)
Feb 09, 2007 26.10 26.23 25.62 25.92 729,600 +0.07(+0.27%)
Feb 08, 2007 25.72 25.91 25.12 25.85 742,200 +0.02(+0.08%)
Feb 07, 2007 25.85 26.19 25.65 25.83 907,100 +0.50(+1.97%)
Feb 06, 2007 24.90 25.52 24.90 25.33 841,200 +0.70(+2.84%)
Feb 05, 2007 24.51 24.80 24.50 24.63 429,100 +0.18(+0.74%)
Feb 02, 2007 24.53 24.53 23.75 24.45 1,049,700 -0.07(-0.29%)
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.