Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.99 33.77 32.97 33.29 639,005 +0.30(+0.92%)
Apr 27, 2007 33.04 33.56 32.58 32.98 547,603 -0.23(-0.68%)
Apr 26, 2007 32.54 33.50 32.34 33.21 808,638 +0.83(+2.57%)
Apr 25, 2007 32.06 32.51 31.82 32.38 845,221 +0.41(+1.29%)
Apr 24, 2007 31.79 32.00 31.53 31.96 562,587 +0.13(+0.42%)
Apr 23, 2007 31.04 31.93 30.85 31.83 580,357 +0.67(+2.16%)
Apr 20, 2007 30.44 31.23 30.44 31.15 802,244 +0.72(+2.35%)
Apr 19, 2007 30.31 30.48 30.27 30.44 484,479 +0.06(+0.19%)
Apr 18, 2007 30.74 30.94 30.18 30.38 369,820 -0.45(-1.47%)
Apr 17, 2007 30.81 31.02 30.57 30.83 272,185 -0.05(-0.16%)
Apr 16, 2007 30.70 31.10 30.60 30.89 504,945 +0.19(+0.63%)
Apr 13, 2007 30.67 30.80 30.16 30.69 341,501 +0.09(+0.30%)
Apr 12, 2007 30.23 30.69 29.95 30.60 337,888 +0.48(+1.59%)
Apr 11, 2007 30.49 30.58 30.10 30.12 314,328 -0.40(-1.30%)
Apr 10, 2007 30.23 30.62 30.13 30.51 391,981 +0.35(+1.14%)
Apr 09, 2007 30.42 30.42 30.02 30.17 279,150 -0.22(-0.72%)
Apr 05, 2007 30.78 30.78 29.87 30.39 401,909 -0.33(-1.07%)
Apr 04, 2007 30.67 31.08 30.31 30.72 318,100 -0.09(-0.30%)
Apr 03, 2007 30.24 30.83 30.05 30.81 535,386 +0.57(+1.89%)
Apr 02, 2007 30.82 31.25 29.59 30.24 861,074 -0.97(-3.10%)
Mar 30, 2007 29.13 31.26 29.13 31.21 1,197,715 +2.05(+7.05%)
Mar 29, 2007 29.26 29.32 28.70 29.15 164,487 +0.14(+0.49%)
Mar 28, 2007 28.93 29.28 28.42 29.01 212,448 -0.12(-0.40%)
Mar 27, 2007 29.22 29.40 28.92 29.13 201,453 -0.24(-0.83%)
Mar 26, 2007 29.68 29.89 29.09 29.37 286,097 -0.37(-1.25%)
Mar 23, 2007 29.74 29.91 29.61 29.74 447,601 +0.00(+0.00%)
Mar 22, 2007 29.86 29.89 29.41 29.74 273,102 +0.03(+0.11%)
Mar 21, 2007 28.87 29.88 28.87 29.71 444,405 +0.91(+3.16%)
Mar 20, 2007 28.50 29.02 28.50 28.80 373,650 +0.17(+0.59%)
Mar 19, 2007 28.86 29.04 28.41 28.63 388,718 -0.07(-0.23%)
Mar 16, 2007 28.91 29.08 28.53 28.70 319,224 -0.22(-0.76%)
Mar 15, 2007 28.69 30.00 28.33 28.92 385,699 +0.11(+0.38%)
Mar 14, 2007 28.76 28.90 28.25 28.81 514,885 -0.19(-0.64%)
Mar 13, 2007 28.86 29.18 28.64 28.99 775,308 +0.13(+0.44%)
Mar 12, 2007 28.23 29.01 27.95 28.86 477,524 +0.76(+2.70%)
Mar 09, 2007 27.80 28.20 27.50 28.11 360,911 +0.46(+1.68%)
Mar 08, 2007 27.32 27.95 27.32 27.64 322,673 +0.29(+1.08%)
Mar 07, 2007 27.13 27.63 26.94 27.35 316,090 +0.14(+0.53%)
Mar 06, 2007 26.68 27.29 26.58 27.21 263,344 +0.82(+3.10%)
Mar 05, 2007 26.65 27.14 26.39 26.39 241,354 -0.44(-1.63%)
Mar 02, 2007 27.20 27.75 26.61 26.83 281,467 -0.57(-2.09%)
Mar 01, 2007 26.78 27.72 26.57 27.40 360,099 +0.16(+0.59%)
Feb 28, 2007 26.62 27.56 26.55 27.24 551,297 +1.15(+4.42%)
Feb 27, 2007 27.07 27.68 25.90 26.09 524,529 -2.53(-8.83%)
Feb 26, 2007 28.37 28.61 27.94 28.61 374,444 +0.48(+1.71%)
Feb 23, 2007 28.27 28.43 27.52 28.13 374,002 -0.24(-0.86%)
Feb 22, 2007 28.64 28.74 28.19 28.38 366,204 -0.26(-0.91%)
Feb 21, 2007 28.63 28.85 28.55 28.64 325,548 -0.12(-0.41%)
Feb 20, 2007 28.26 28.85 27.95 28.76 205,316 +0.40(+1.43%)
Feb 16, 2007 28.08 28.39 27.95 28.35 181,691 +0.29(+1.02%)
Feb 15, 2007 27.78 28.16 27.78 28.06 166,812 +0.25(+0.91%)
Feb 14, 2007 27.64 28.03 27.58 27.81 207,096 +0.13(+0.49%)
Feb 13, 2007 27.54 27.77 27.42 27.68 180,573 +0.22(+0.80%)
Feb 12, 2007 27.11 27.64 27.11 27.46 182,469 +0.08(+0.28%)
Feb 09, 2007 27.41 27.64 27.27 27.38 299,358 +0.02(+0.06%)
Feb 08, 2007 27.06 27.51 27.00 27.37 238,734 +0.40(+1.47%)
Feb 07, 2007 27.03 27.26 26.79 26.97 331,867 +0.06(+0.22%)
Feb 06, 2007 25.81 27.01 25.72 26.91 400,416 +1.13(+4.38%)
Feb 05, 2007 27.08 27.10 25.54 25.78 763,294 -1.40(-5.14%)
Feb 02, 2007 26.85 27.31 26.78 27.18 273,331 -0.03(-0.09%)
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.