Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.36 34.15 33.14 33.19 1,074,677 -0.42(-1.25%)
Apr 27, 2007 33.34 33.77 33.05 33.61 1,058,768 +0.08(+0.24%)
Apr 26, 2007 33.33 33.96 32.90 33.53 1,498,404 +0.08(+0.25%)
Apr 25, 2007 33.12 33.68 32.83 33.45 725,119 +0.71(+2.17%)
Apr 24, 2007 32.81 33.15 32.64 32.74 1,169,912 -0.07(-0.22%)
Apr 23, 2007 32.20 32.96 31.85 32.81 1,357,967 +0.47(+1.47%)
Apr 20, 2007 31.66 32.37 30.97 32.34 1,347,434 +0.75(+2.37%)
Apr 19, 2007 31.90 32.18 31.34 31.59 1,636,099 -0.40(-1.25%)
Apr 18, 2007 31.64 32.15 31.10 31.99 1,441,242 +0.36(+1.12%)
Apr 17, 2007 32.28 32.56 31.50 31.64 815,014 -0.64(-1.98%)
Apr 16, 2007 32.45 32.50 31.96 32.27 815,087 -0.16(-0.51%)
Apr 13, 2007 32.67 32.67 32.16 32.44 750,793 -0.33(-1.00%)
Apr 12, 2007 32.67 32.80 32.07 32.77 1,361,478 +0.48(+1.50%)
Apr 11, 2007 32.36 32.58 32.12 32.28 1,552,495 -0.07(-0.23%)
Apr 10, 2007 31.49 32.40 31.49 32.36 1,294,770 +0.77(+2.42%)
Apr 09, 2007 31.54 32.01 31.39 31.59 658,192 -0.08(-0.26%)
Apr 05, 2007 31.74 31.89 31.41 31.67 704,994 +0.00(+0.00%)
Apr 04, 2007 31.50 31.70 31.19 31.67 736,201 +0.18(+0.58%)
Apr 03, 2007 31.50 31.69 31.30 31.49 1,139,630 -0.29(-0.92%)
Apr 02, 2007 30.76 31.90 30.66 31.78 1,635,441 +1.10(+3.59%)
Mar 30, 2007 30.92 31.04 30.21 30.68 1,051,198 -0.54(-1.72%)
Mar 29, 2007 31.44 31.52 30.77 31.22 1,115,053 -0.22(-0.71%)
Mar 28, 2007 31.43 31.53 31.06 31.44 362,943 +0.08(+0.26%)
Mar 27, 2007 31.60 31.66 31.17 31.36 353,617 -0.25(-0.78%)
Mar 26, 2007 31.79 31.89 31.14 31.60 517,973 -0.14(-0.45%)
Mar 23, 2007 32.00 32.31 31.23 31.75 515,779 -0.25(-0.77%)
Mar 22, 2007 31.50 32.11 31.39 31.99 488,130 +0.71(+2.27%)
Mar 21, 2007 30.91 31.49 30.77 31.28 481,108 +0.44(+1.42%)
Mar 20, 2007 30.84 30.89 30.22 30.84 567,346 -0.11(-0.35%)
Mar 19, 2007 30.76 31.04 30.43 30.95 348,132 +0.62(+2.06%)
Mar 16, 2007 30.60 30.82 30.02 30.33 466,736 -0.15(-0.48%)
Mar 15, 2007 30.54 30.74 30.28 30.47 347,802 +0.08(+0.27%)
Mar 14, 2007 30.07 30.46 29.77 30.39 357,567 +0.46(+1.52%)
Mar 13, 2007 30.50 30.98 29.90 29.94 339,683 -0.57(-1.85%)
Mar 12, 2007 30.19 30.73 30.15 30.50 419,996 -0.05(-0.16%)
Mar 09, 2007 30.66 30.84 30.24 30.55 439,197 +0.05(+0.16%)
Mar 08, 2007 30.72 30.88 30.35 30.50 585,669 -0.10(-0.34%)
Mar 07, 2007 29.74 31.18 29.47 30.61 1,169,473 +0.83(+2.80%)
Mar 06, 2007 30.28 30.41 29.68 29.77 995,352 +0.11(+0.38%)
Mar 05, 2007 30.12 30.35 29.50 29.66 643,709 -0.53(-1.77%)
Mar 02, 2007 31.03 31.08 30.18 30.19 389,385 -0.83(-2.69%)
Mar 01, 2007 30.58 31.36 30.02 31.03 585,081 +0.18(+0.58%)
Feb 28, 2007 31.10 31.24 30.45 30.85 662,032 -0.06(-0.21%)
Feb 27, 2007 31.90 31.90 30.59 30.91 716,671 -0.99(-3.10%)
Feb 26, 2007 32.31 32.60 31.70 31.90 845,259 -0.26(-0.81%)
Feb 23, 2007 32.30 32.73 31.96 32.16 904,945 +0.02(+0.06%)
Feb 22, 2007 31.76 32.45 31.75 32.14 763,191 +0.38(+1.19%)
Feb 21, 2007 30.87 31.85 30.84 31.76 848,770 +0.99(+3.21%)
Feb 20, 2007 30.53 30.83 30.31 30.77 712,282 +0.16(+0.54%)
Feb 16, 2007 29.90 30.99 29.90 30.61 626,484 +0.67(+2.24%)
Feb 15, 2007 29.79 29.99 29.40 29.94 391,141 +0.05(+0.15%)
Feb 14, 2007 30.10 30.21 29.58 29.90 399,467 -0.18(-0.59%)
Feb 13, 2007 29.36 30.20 29.36 30.07 490,380 +0.82(+2.80%)
Feb 12, 2007 29.74 29.83 28.97 29.25 403,488 -0.76(-2.54%)
Feb 09, 2007 30.23 30.29 29.81 30.01 282,082 -0.06(-0.20%)
Feb 08, 2007 29.39 30.28 29.34 30.07 517,864 +0.61(+2.07%)
Feb 07, 2007 29.91 30.10 29.07 29.46 583,694 -0.32(-1.09%)
Feb 06, 2007 30.14 30.44 29.62 29.79 901,215 -0.29(-0.95%)
Feb 05, 2007 29.76 30.33 29.69 30.07 482,864 +0.52(+1.76%)
Feb 02, 2007 29.84 30.05 29.19 29.55 552,425 -0.20(-0.67%)
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.