Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 42.59 42.59 41.66 41.66 334,343 -0.71(-1.68%)
Apr 27, 2007 42.23 42.79 42.23 42.38 506,863 -0.20(-0.47%)
Apr 26, 2007 42.55 42.82 42.38 42.58 774,730 +0.03(+0.06%)
Apr 25, 2007 41.90 42.80 41.82 42.55 772,314 +0.90(+2.17%)
Apr 24, 2007 41.75 42.52 41.31 41.65 592,088 -0.10(-0.25%)
Apr 23, 2007 41.65 42.16 41.65 41.75 493,292 -0.10(-0.23%)
Apr 20, 2007 41.89 42.16 41.67 41.85 601,059 +0.09(+0.21%)
Apr 19, 2007 43.26 43.26 41.37 41.76 752,647 -0.19(-0.46%)
Apr 18, 2007 41.50 42.15 41.50 41.95 1,170,491 +0.51(+1.24%)
Apr 17, 2007 40.82 41.57 40.69 41.44 891,238 +0.49(+1.19%)
Apr 16, 2007 40.83 41.20 40.76 40.95 577,597 +0.12(+0.30%)
Apr 13, 2007 40.00 41.03 39.94 40.83 642,464 +0.85(+2.13%)
Apr 12, 2007 40.07 40.28 39.68 39.98 503,643 -0.60(-1.48%)
Apr 11, 2007 41.86 41.93 40.43 40.58 818,550 -0.94(-2.26%)
Apr 10, 2007 41.52 41.92 41.27 41.52 604,165 +0.10(+0.23%)
Apr 09, 2007 41.39 41.70 41.10 41.42 592,491 +0.23(+0.55%)
Apr 05, 2007 41.26 41.46 41.06 41.20 283,622 -0.05(-0.13%)
Apr 04, 2007 41.78 41.81 41.20 41.25 606,350 -0.42(-1.00%)
Apr 03, 2007 41.08 41.71 40.80 41.66 685,249 +0.93(+2.28%)
Apr 02, 2007 41.26 41.26 40.63 40.73 650,400 +0.02(+0.04%)
Mar 30, 2007 40.78 41.08 40.38 40.72 852,824 -0.02(-0.04%)
Mar 29, 2007 40.26 41.46 40.26 40.73 585,763 +0.60(+1.49%)
Mar 28, 2007 40.38 40.68 39.74 40.13 531,131 -0.42(-1.03%)
Mar 27, 2007 40.66 41.00 40.13 40.55 510,544 -0.10(-0.26%)
Mar 26, 2007 41.26 41.30 40.38 40.66 542,058 -0.61(-1.48%)
Mar 23, 2007 41.17 41.54 41.08 41.26 518,020 +0.14(+0.34%)
Mar 22, 2007 42.77 42.77 41.00 41.13 752,532 -0.01(-0.02%)
Mar 21, 2007 40.63 41.20 40.13 41.13 686,284 +0.50(+1.24%)
Mar 20, 2007 40.04 40.63 39.68 40.63 644,304 +0.80(+2.01%)
Mar 19, 2007 39.85 39.97 39.50 39.83 751,152 +0.13(+0.33%)
Mar 16, 2007 40.16 40.38 39.70 39.70 654,311 -0.41(-1.02%)
Mar 15, 2007 39.45 40.13 39.45 40.11 729,874 +0.86(+2.19%)
Mar 14, 2007 39.47 39.60 38.47 39.25 1,579,478 -0.23(-0.57%)
Mar 13, 2007 40.41 40.01 39.29 39.47 1,160,600 -0.94(-2.32%)
Mar 12, 2007 40.49 41.02 40.34 40.41 750,462 -0.65(-1.59%)
Mar 09, 2007 41.21 41.53 40.86 41.06 665,122 +0.10(+0.23%)
Mar 08, 2007 40.48 41.38 40.47 40.97 965,537 +0.70(+1.75%)
Mar 07, 2007 40.14 41.30 40.11 40.26 1,762,925 +0.12(+0.30%)
Mar 06, 2007 38.63 40.49 38.63 40.14 1,175,896 +1.75(+4.55%)
Mar 05, 2007 37.15 39.24 36.52 38.40 2,929,505 -2.18(-5.38%)
Mar 02, 2007 40.79 41.12 40.50 40.58 650,745 -0.37(-0.91%)
Mar 01, 2007 41.43 41.43 40.32 40.95 825,303 -0.65(-1.57%)
Feb 28, 2007 41.31 42.43 41.06 41.60 873,296 +0.38(+0.93%)
Feb 27, 2007 41.47 41.79 40.75 41.22 1,140,127 -0.76(-1.80%)
Feb 26, 2007 42.63 42.80 41.14 41.98 1,086,467 -0.57(-1.33%)
Feb 23, 2007 42.52 42.79 42.08 42.54 937,589 -0.15(-0.35%)
Feb 22, 2007 42.96 43.22 41.85 42.69 1,306,897 +0.09(+0.20%)
Feb 21, 2007 43.13 43.75 42.39 42.60 1,092,742 -0.62(-1.43%)
Feb 20, 2007 42.60 43.30 42.46 43.22 1,504,374 +0.62(+1.45%)
Feb 16, 2007 42.60 42.69 42.39 42.60 522,735 +0.00(+0.00%)
Feb 15, 2007 42.60 42.96 42.47 42.60 1,014,533 +0.00(+0.00%)
Feb 14, 2007 43.13 43.34 42.57 42.60 957,790 -0.53(-1.23%)
Feb 13, 2007 42.43 43.31 41.91 43.13 1,072,642 +0.57(+1.33%)
Feb 12, 2007 43.38 43.38 42.10 42.57 929,467 -1.16(-2.64%)
Feb 09, 2007 45.08 45.08 43.02 43.73 1,149,328 -1.70(-3.75%)
Feb 08, 2007 45.59 45.89 45.33 45.43 503,298 -0.25(-0.55%)
Feb 07, 2007 45.56 45.97 45.08 45.68 609,570 +0.09(+0.19%)
Feb 06, 2007 44.44 45.59 44.44 45.59 642,694 +0.99(+2.22%)
Feb 05, 2007 44.64 45.07 44.54 44.60 455,913 +0.03(+0.06%)
Feb 02, 2007 43.91 44.62 43.82 44.58 415,658 +0.75(+1.71%)
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.