Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 36.40 36.42 35.59 35.59 1,177,911 -0.81(-2.23%)
Apr 27, 2007 36.52 36.52 36.08 36.40 678,286 -0.11(-0.29%)
Apr 26, 2007 36.59 36.70 36.28 36.51 1,144,450 -0.06(-0.16%)
Apr 25, 2007 36.69 36.96 36.44 36.56 1,202,433 +0.14(+0.39%)
Apr 24, 2007 36.77 37.03 36.26 36.42 1,068,830 -0.41(-1.10%)
Apr 23, 2007 36.92 37.06 36.73 36.83 548,880 -0.12(-0.34%)
Apr 20, 2007 36.76 37.01 36.54 36.95 1,047,810 +0.54(+1.48%)
Apr 19, 2007 37.08 37.08 36.07 36.42 709,936 +0.03(+0.09%)
Apr 18, 2007 36.58 36.61 36.29 36.38 819,621 -0.20(-0.54%)
Apr 17, 2007 36.74 36.91 36.52 36.58 646,999 -0.18(-0.50%)
Apr 16, 2007 36.33 36.76 36.33 36.76 766,714 +0.52(+1.44%)
Apr 13, 2007 36.42 36.49 36.16 36.24 612,992 -0.22(-0.61%)
Apr 12, 2007 36.12 36.50 36.09 36.47 730,834 +0.36(+0.99%)
Apr 11, 2007 36.21 36.30 36.05 36.11 1,052,431 -0.05(-0.14%)
Apr 10, 2007 36.30 36.35 36.12 36.16 800,313 -0.11(-0.30%)
Apr 09, 2007 36.19 36.34 36.10 36.27 555,554 +0.07(+0.18%)
Apr 05, 2007 36.08 36.28 36.08 36.20 629,593 +0.13(+0.37%)
Apr 04, 2007 36.14 36.49 36.07 36.07 839,553 -0.13(-0.37%)
Apr 03, 2007 35.89 36.42 35.85 36.20 837,016 +0.46(+1.27%)
Apr 02, 2007 35.56 35.84 35.43 35.75 1,037,543 +0.15(+0.42%)
Mar 30, 2007 35.43 35.77 35.26 35.60 1,344,405 +0.23(+0.66%)
Mar 29, 2007 35.26 35.56 35.16 35.36 1,455,517 +0.17(+0.47%)
Mar 28, 2007 35.46 35.46 35.03 35.20 989,465 -0.40(-1.12%)
Mar 27, 2007 35.69 35.79 35.36 35.60 867,820 -0.25(-0.69%)
Mar 26, 2007 35.68 35.88 35.13 35.84 783,140 +0.26(+0.72%)
Mar 23, 2007 35.70 35.70 35.32 35.59 1,158,632 +0.01(+0.02%)
Mar 22, 2007 36.40 36.40 35.41 35.58 987,773 -0.08(-0.23%)
Mar 21, 2007 35.38 35.70 35.12 35.66 1,247,733 +0.28(+0.80%)
Mar 20, 2007 35.51 35.65 35.30 35.38 1,062,790 -0.22(-0.60%)
Mar 19, 2007 35.22 35.63 35.13 35.60 1,285,301 +0.70(+1.99%)
Mar 16, 2007 35.39 35.43 34.65 34.90 2,210,501 -0.59(-1.66%)
Mar 15, 2007 35.30 35.99 35.30 35.49 1,416,489 +0.22(+0.61%)
Mar 14, 2007 35.08 35.45 34.74 35.27 1,899,685 +0.66(+1.91%)
Mar 13, 2007 35.65 35.60 34.56 34.61 1,255,706 -1.03(-2.90%)
Mar 12, 2007 35.37 35.81 35.22 35.65 903,093 +0.04(+0.12%)
Mar 09, 2007 35.38 35.75 35.37 35.60 883,403 +0.36(+1.03%)
Mar 08, 2007 35.08 35.46 35.02 35.24 1,168,851 +0.34(+0.97%)
Mar 07, 2007 34.69 35.09 34.64 34.90 1,176,099 +0.08(+0.24%)
Mar 06, 2007 34.00 34.98 33.94 34.82 1,754,364 +1.02(+3.01%)
Mar 05, 2007 34.15 34.34 33.79 33.80 1,448,622 -0.46(-1.35%)
Mar 02, 2007 34.59 34.69 34.16 34.26 1,569,783 -0.30(-0.86%)
Mar 01, 2007 34.60 34.86 30.64 34.56 2,337,651 -0.46(-1.30%)
Feb 28, 2007 35.03 35.41 34.45 35.02 1,154,718 +0.10(+0.28%)
Feb 27, 2007 35.53 35.71 34.68 34.92 1,604,573 -1.03(-2.88%)
Feb 26, 2007 36.32 36.70 35.86 35.95 1,129,184 -0.35(-0.96%)
Feb 23, 2007 36.47 36.55 36.23 36.30 888,235 -0.22(-0.61%)
Feb 22, 2007 37.06 37.18 36.43 36.52 649,294 -0.48(-1.30%)
Feb 21, 2007 36.81 37.11 36.81 37.00 704,016 +0.11(+0.29%)
Feb 20, 2007 36.92 37.01 36.67 36.90 625,497 +0.04(+0.11%)
Feb 16, 2007 36.57 36.90 36.55 36.85 1,120,652 +0.14(+0.38%)
Feb 15, 2007 36.48 36.79 36.42 36.71 738,082 +0.23(+0.64%)
Feb 14, 2007 36.37 36.74 36.37 36.48 1,200,306 +0.14(+0.39%)
Feb 13, 2007 36.55 36.91 36.22 36.34 1,260,800 -0.17(-0.45%)
Feb 12, 2007 36.47 36.84 36.34 36.51 1,080,190 +0.14(+0.39%)
Feb 09, 2007 36.42 36.80 36.36 36.37 660,650 -0.06(-0.16%)
Feb 08, 2007 36.52 36.59 36.28 36.42 612,451 -0.20(-0.54%)
Feb 07, 2007 36.62 36.75 36.45 36.62 411,562 -0.01(-0.02%)
Feb 06, 2007 36.20 36.82 36.20 36.63 872,289 +0.43(+1.19%)
Feb 05, 2007 36.52 36.59 36.04 36.20 807,058 -0.45(-1.22%)
Feb 02, 2007 36.56 36.89 36.52 36.65 1,042,616 +0.08(+0.23%)
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.