Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.26 33.58 32.93 33.09 4,420,789 +0.24(+0.73%)
Apr 27, 2007 32.93 33.46 32.80 32.85 1,922,739 -0.37(-1.13%)
Apr 26, 2007 33.05 33.33 33.05 33.23 3,372,822 +0.08(+0.25%)
Apr 25, 2007 32.05 33.25 32.05 33.14 3,499,825 +0.38(+1.17%)
Apr 24, 2007 32.39 32.91 32.06 32.76 3,092,114 +0.32(+0.97%)
Apr 23, 2007 32.47 32.91 32.24 32.44 3,022,380 +0.06(+0.18%)
Apr 20, 2007 32.38 32.53 32.13 32.39 2,843,630 +0.32(+0.99%)
Apr 19, 2007 32.11 32.11 31.85 32.07 2,028,401 -0.07(-0.21%)
Apr 18, 2007 32.00 32.18 31.86 32.14 1,251,256 -0.07(-0.23%)
Apr 17, 2007 32.04 32.31 31.87 32.21 1,861,281 +0.17(+0.52%)
Apr 16, 2007 31.82 32.14 31.64 32.04 2,274,927 +0.41(+1.29%)
Apr 13, 2007 31.85 31.85 31.11 31.64 2,191,179 +0.40(+1.28%)
Apr 12, 2007 31.15 31.39 31.03 31.24 2,265,576 -0.07(-0.21%)
Apr 11, 2007 31.90 31.90 31.30 31.30 2,705,615 -0.53(-1.67%)
Apr 10, 2007 31.99 32.01 31.69 31.84 2,892,106 -0.22(-0.70%)
Apr 09, 2007 32.14 32.14 31.95 32.06 771,164 -0.08(-0.26%)
Apr 05, 2007 31.95 32.22 31.94 32.14 1,531,332 +0.09(+0.29%)
Apr 04, 2007 31.88 32.20 31.72 32.05 2,570,855 +0.14(+0.44%)
Apr 03, 2007 31.38 31.92 31.38 31.91 3,552,262 +0.66(+2.10%)
Apr 02, 2007 31.06 31.34 30.94 31.25 1,897,819 +0.27(+0.89%)
Mar 30, 2007 31.01 31.21 30.52 30.98 1,492,991 +0.02(+0.05%)
Mar 29, 2007 30.93 31.14 30.66 30.96 1,478,114 +0.20(+0.65%)
Mar 28, 2007 30.99 31.05 30.60 30.76 2,226,177 -0.41(-1.31%)
Mar 27, 2007 31.35 31.37 31.01 31.17 1,402,335 -0.34(-1.08%)
Mar 26, 2007 31.55 31.60 31.33 31.51 1,780,581 -0.10(-0.32%)
Mar 23, 2007 31.59 31.71 31.55 31.61 1,590,075 +0.05(+0.16%)
Mar 22, 2007 31.60 31.84 31.48 31.56 2,507,967 -0.03(-0.11%)
Mar 21, 2007 31.44 31.80 31.21 31.60 1,799,824 +0.25(+0.80%)
Mar 20, 2007 30.81 31.46 30.78 31.35 2,348,736 +0.55(+1.78%)
Mar 19, 2007 31.35 31.40 30.76 30.80 3,651,725 -0.43(-1.38%)
Mar 16, 2007 31.30 31.41 30.96 31.23 3,236,917 +0.07(+0.24%)
Mar 15, 2007 30.83 31.34 30.81 31.16 1,867,776 +0.22(+0.73%)
Mar 14, 2007 30.64 31.23 30.37 30.93 2,561,247 +0.29(+0.95%)
Mar 13, 2007 31.46 31.38 30.64 30.64 2,131,526 -0.82(-2.62%)
Mar 12, 2007 31.55 31.66 31.16 31.46 3,156,818 +0.32(+1.01%)
Mar 09, 2007 31.18 31.55 30.82 31.15 4,236,954 +0.30(+0.97%)
Mar 08, 2007 30.78 30.93 30.63 30.85 2,019,024 +0.27(+0.90%)
Mar 07, 2007 30.55 30.94 30.51 30.57 3,692,135 -0.07(-0.24%)
Mar 06, 2007 30.54 30.76 30.32 30.65 2,469,000 +0.20(+0.66%)
Mar 05, 2007 29.93 31.10 29.93 30.45 3,548,534 +0.14(+0.47%)
Mar 02, 2007 30.68 30.93 30.31 30.31 4,375,503 -0.37(-1.22%)
Mar 01, 2007 30.15 30.80 29.46 30.68 3,653,792 +0.20(+0.65%)
Feb 28, 2007 30.28 30.68 30.14 30.48 5,049,490 +0.01(+0.03%)
Feb 27, 2007 31.69 31.93 29.93 30.47 5,470,552 -1.38(-4.33%)
Feb 26, 2007 32.10 32.25 31.75 31.85 1,893,678 -0.21(-0.65%)
Feb 23, 2007 31.94 32.40 31.83 32.06 1,619,661 +0.03(+0.08%)
Feb 22, 2007 32.39 32.48 31.79 32.04 3,275,403 -0.36(-1.10%)
Feb 21, 2007 33.25 33.26 32.24 32.39 4,582,005 -0.90(-2.70%)
Feb 20, 2007 32.19 33.37 32.19 33.29 3,954,923 +0.87(+2.69%)
Feb 16, 2007 33.12 33.12 32.38 32.42 2,811,286 -0.06(-0.18%)
Feb 15, 2007 32.04 32.67 31.60 32.48 3,359,231 +0.29(+0.90%)
Feb 14, 2007 32.09 32.42 32.00 32.19 2,156,997 +0.09(+0.29%)
Feb 13, 2007 31.86 32.14 31.62 32.09 3,478,747 +0.41(+1.29%)
Feb 12, 2007 32.42 32.49 31.59 31.69 4,366,429 -0.79(-2.43%)
Feb 09, 2007 31.64 33.03 31.60 32.48 5,181,305 +0.77(+2.44%)
Feb 08, 2007 30.96 31.97 30.76 31.70 3,630,798 +0.73(+2.36%)
Feb 07, 2007 31.58 31.59 30.71 30.97 4,978,291 -0.62(-1.97%)
Feb 06, 2007 30.27 32.11 29.93 31.60 11,514,186 +2.81(+9.76%)
Feb 05, 2007 28.93 29.05 28.67 28.79 4,741,963 -0.46(-1.56%)
Feb 02, 2007 29.03 29.37 28.97 29.24 2,777,851 +0.22(+0.77%)
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.