Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.58 35.61 35.04 35.11 78,182 -0.49(-1.38%)
Apr 27, 2007 35.82 35.82 35.48 35.60 84,506 -0.63(-1.74%)
Apr 26, 2007 36.30 36.30 36.05 36.23 53,153 -0.30(-0.81%)
Apr 25, 2007 36.17 36.58 36.14 36.53 237,775 +0.45(+1.24%)
Apr 24, 2007 36.26 36.30 35.90 36.08 159,593 -0.41(-1.12%)
Apr 23, 2007 36.54 36.79 36.42 36.49 199,021 -1.18(-3.14%)
Apr 20, 2007 37.24 37.81 37.23 37.67 129,451 -0.13(-0.35%)
Apr 19, 2007 37.72 38.01 37.23 37.80 144,387 -1.17(-3.01%)
Apr 18, 2007 39.19 39.20 38.85 38.98 75,894 +0.19(+0.48%)
Apr 17, 2007 39.01 39.19 38.42 38.79 72,530 -0.10(-0.25%)
Apr 16, 2007 38.64 38.93 38.51 38.89 125,158 +0.51(+1.34%)
Apr 13, 2007 38.20 38.46 37.91 38.38 149,501 -0.27(-0.69%)
Apr 12, 2007 37.90 38.64 37.83 38.64 109,131 +1.00(+2.65%)
Apr 11, 2007 37.92 37.96 37.59 37.65 88,543 -0.34(-0.90%)
Apr 10, 2007 37.86 38.05 37.80 37.99 106,575 +0.43(+1.15%)
Apr 09, 2007 37.38 37.57 37.30 37.56 115,860 +0.41(+1.10%)
Apr 05, 2007 37.31 37.34 37.13 37.15 28,393 -0.06(-0.16%)
Apr 04, 2007 37.12 37.27 37.02 37.21 36,736 +0.07(+0.20%)
Apr 03, 2007 37.12 37.32 36.80 37.13 101,999 +0.20(+0.54%)
Apr 02, 2007 36.67 37.16 36.53 36.93 171,839 +0.54(+1.49%)
Mar 30, 2007 36.34 36.86 36.22 36.39 175,875 -0.91(-2.43%)
Mar 29, 2007 37.16 37.33 36.85 37.30 148,155 +0.73(+1.99%)
Mar 28, 2007 36.62 36.86 36.44 36.57 155,556 +0.16(+0.45%)
Mar 27, 2007 36.23 36.58 36.22 36.41 269,936 +1.37(+3.92%)
Mar 26, 2007 35.11 35.15 34.60 35.03 179,643 -0.05(-0.15%)
Mar 23, 2007 34.93 35.15 34.67 35.08 157,036 +0.10(+0.28%)
Mar 22, 2007 35.08 35.15 34.74 34.99 176,817 -0.41(-1.15%)
Mar 21, 2007 34.78 35.49 34.38 35.40 312,997 +0.71(+2.03%)
Mar 20, 2007 34.41 34.74 34.33 34.69 236,833 +0.10(+0.30%)
Mar 19, 2007 34.17 34.63 34.17 34.59 235,084 +1.21(+3.63%)
Mar 16, 2007 33.37 33.89 33.34 33.37 194,715 -0.10(-0.29%)
Mar 15, 2007 33.72 33.72 33.36 33.47 180,316 -0.25(-0.73%)
Mar 14, 2007 33.48 33.86 32.70 33.72 209,651 +0.50(+1.50%)
Mar 13, 2007 33.72 34.12 33.14 33.22 376,511 -0.51(-1.50%)
Mar 12, 2007 33.50 33.80 33.46 33.72 132,546 +0.77(+2.35%)
Mar 09, 2007 33.17 33.26 32.84 32.95 88,678 -0.41(-1.23%)
Mar 08, 2007 33.14 33.46 33.14 33.36 131,604 +1.11(+3.43%)
Mar 07, 2007 32.39 32.59 32.24 32.25 124,875 -0.71(-2.16%)
Mar 06, 2007 32.64 33.14 32.58 32.97 182,873 +1.39(+4.40%)
Mar 05, 2007 31.40 32.10 31.40 31.58 258,903 -1.26(-3.83%)
Mar 02, 2007 33.55 33.43 32.75 32.83 148,424 -0.29(-0.87%)
Mar 01, 2007 31.82 33.44 32.56 33.12 293,216 -0.94(-2.77%)
Feb 28, 2007 34.21 34.33 33.69 34.07 312,459 +1.16(+3.52%)
Feb 27, 2007 35.11 35.11 32.91 32.91 825,150 -2.44(-6.92%)
Feb 26, 2007 35.55 35.57 35.22 35.35 82,986 -0.41(-1.14%)
Feb 23, 2007 36.18 36.18 35.71 35.76 140,081 -0.40(-1.11%)
Feb 22, 2007 36.56 36.63 35.90 36.16 120,569 -0.87(-2.35%)
Feb 21, 2007 36.81 37.16 36.80 37.03 142,369 +0.21(+0.56%)
Feb 20, 2007 36.79 37.15 36.72 36.82 180,989 +0.09(+0.24%)
Feb 16, 2007 36.87 37.16 36.58 36.73 352,828 +1.51(+4.28%)
Feb 15, 2007 35.19 35.35 35.00 35.22 238,179 +0.80(+2.31%)
Feb 14, 2007 32.39 34.43 32.39 34.43 134,368 +0.63(+1.87%)
Feb 13, 2007 33.44 33.80 33.20 33.80 133,747 +0.04(+0.11%)
Feb 12, 2007 34.01 34.04 33.58 33.76 93,387 -0.08(-0.24%)
Feb 09, 2007 34.44 34.45 33.84 33.84 228,625 -0.84(-2.42%)
Feb 08, 2007 34.46 34.79 34.36 34.68 149,366 +0.34(+1.00%)
Feb 07, 2007 34.58 34.58 34.34 34.34 128,778 -0.27(-0.79%)
Feb 06, 2007 34.55 34.76 34.38 34.62 195,185 -0.23(-0.66%)
Feb 05, 2007 35.00 35.09 34.63 34.85 221,762 -0.61(-1.72%)
Feb 02, 2007 35.68 35.79 35.43 35.46 255,134 -0.48(-1.32%)
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.