Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.91 46.03 45.54 45.54 1,065,223 -0.13(-0.28%)
Apr 27, 2007 46.83 46.83 45.66 45.67 1,039,823 -0.38(-0.82%)
Apr 26, 2007 47.38 48.42 45.39 46.05 3,018,075 +1.73(+3.91%)
Apr 25, 2007 44.16 44.43 43.87 44.31 637,292 +0.31(+0.69%)
Apr 24, 2007 44.16 44.42 43.86 44.01 655,101 -0.08(-0.18%)
Apr 23, 2007 45.63 45.63 43.98 44.09 744,028 -0.77(-1.72%)
Apr 20, 2007 44.56 44.86 44.34 44.86 814,703 +0.73(+1.65%)
Apr 19, 2007 43.68 44.28 43.45 44.13 1,119,771 +0.41(+0.95%)
Apr 18, 2007 44.28 44.33 43.70 43.72 737,755 -0.69(-1.56%)
Apr 17, 2007 44.42 44.72 44.28 44.41 563,837 -0.07(-0.16%)
Apr 16, 2007 43.95 44.56 43.90 44.48 659,494 +0.60(+1.37%)
Apr 13, 2007 43.63 43.94 43.41 43.88 498,282 +0.21(+0.47%)
Apr 12, 2007 43.67 43.95 43.48 43.68 581,978 -0.08(-0.18%)
Apr 11, 2007 43.74 43.92 43.52 43.76 826,055 +0.02(+0.04%)
Apr 10, 2007 43.49 44.03 43.18 43.74 790,440 +0.39(+0.89%)
Apr 09, 2007 43.25 43.65 43.20 43.35 635,735 +0.21(+0.48%)
Apr 05, 2007 42.80 43.22 42.61 43.15 754,379 +0.38(+0.88%)
Apr 04, 2007 42.62 42.86 42.51 42.77 734,123 +0.27(+0.63%)
Apr 03, 2007 42.54 42.80 42.38 42.50 1,060,116 +0.36(+0.85%)
Apr 02, 2007 41.20 42.25 41.20 42.14 646,086 +0.94(+2.29%)
Mar 30, 2007 41.49 41.73 40.94 41.20 733,545 -0.30(-0.71%)
Mar 29, 2007 41.52 41.74 41.12 41.49 624,383 +0.20(+0.48%)
Mar 28, 2007 41.31 41.55 41.06 41.29 643,233 -0.04(-0.09%)
Mar 27, 2007 41.25 41.33 40.87 41.33 779,978 +0.01(+0.02%)
Mar 26, 2007 41.26 41.42 40.66 41.32 658,663 -0.01(-0.02%)
Mar 23, 2007 41.25 41.47 41.05 41.33 430,167 +0.02(+0.04%)
Mar 22, 2007 41.33 41.51 41.08 41.31 475,688 -0.10(-0.24%)
Mar 21, 2007 41.21 41.48 40.92 41.41 629,503 +0.18(+0.44%)
Mar 20, 2007 41.34 41.55 41.10 41.23 488,154 -0.05(-0.13%)
Mar 19, 2007 40.75 41.34 40.64 41.29 401,746 +0.66(+1.61%)
Mar 16, 2007 41.00 41.32 40.40 40.63 785,654 -0.27(-0.66%)
Mar 15, 2007 40.90 41.45 40.74 40.90 501,287 -0.04(-0.09%)
Mar 14, 2007 40.51 41.03 40.04 40.94 474,687 +0.49(+1.20%)
Mar 13, 2007 41.29 41.42 40.44 40.45 413,139 -0.84(-2.02%)
Mar 12, 2007 41.06 41.47 41.00 41.29 583,425 +0.05(+0.11%)
Mar 09, 2007 41.27 41.33 41.14 41.24 495,388 +0.13(+0.31%)
Mar 08, 2007 40.76 41.39 40.73 41.11 518,983 +0.59(+1.46%)
Mar 07, 2007 40.66 40.94 40.48 40.52 906,413 -0.22(-0.55%)
Mar 06, 2007 40.61 40.93 40.32 40.75 751,571 +0.30(+0.73%)
Mar 05, 2007 40.70 41.20 40.32 40.45 704,851 -0.47(-1.14%)
Mar 02, 2007 41.26 41.43 40.91 40.92 535,233 -0.40(-0.96%)
Mar 01, 2007 41.11 41.65 40.14 41.31 830,965 -0.31(-0.73%)
Feb 28, 2007 40.96 41.89 40.73 41.62 867,570 +0.66(+1.60%)
Feb 27, 2007 42.09 42.15 40.68 40.96 726,777 -1.44(-3.39%)
Feb 26, 2007 42.42 43.05 42.23 42.40 630,393 -0.01(-0.02%)
Feb 23, 2007 42.02 42.51 41.58 42.41 547,364 +0.24(+0.58%)
Feb 22, 2007 42.46 42.76 41.86 42.17 324,657 -0.31(-0.74%)
Feb 21, 2007 42.02 42.53 41.96 42.48 428,720 +0.38(+0.90%)
Feb 20, 2007 41.95 42.25 41.73 42.10 478,916 +0.23(+0.56%)
Feb 16, 2007 41.85 42.12 41.81 41.87 308,073 -0.11(-0.26%)
Feb 15, 2007 41.90 42.23 41.78 41.98 382,420 -0.04(-0.11%)
Feb 14, 2007 41.88 42.33 41.89 42.02 830,886 +0.14(+0.34%)
Feb 13, 2007 41.06 42.26 41.06 41.88 625,316 +0.93(+2.26%)
Feb 12, 2007 41.03 41.48 40.80 40.95 379,024 -0.08(-0.20%)
Feb 09, 2007 41.24 41.54 40.98 41.03 360,161 -0.32(-0.78%)
Feb 08, 2007 41.56 41.57 41.29 41.36 444,080 -0.20(-0.48%)
Feb 07, 2007 41.23 41.85 41.23 41.55 394,663 -0.26(-0.62%)
Feb 06, 2007 41.64 42.05 41.64 41.82 446,528 +0.16(+0.39%)
Feb 05, 2007 41.87 44.21 41.37 41.65 577,638 -0.32(-0.77%)
Feb 02, 2007 41.98 42.11 41.54 41.98 492,494 +0.14(+0.34%)
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.