Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 40.00 40.39 39.60 39.80 3,675,754 +0.29(+0.73%)
Apr 27, 2007 39.60 40.24 39.45 39.51 1,598,700 -0.45(-1.13%)
Apr 26, 2007 39.75 40.08 39.74 39.96 2,804,401 +0.10(+0.25%)
Apr 25, 2007 38.55 39.99 38.55 39.86 2,910,000 +0.46(+1.17%)
Apr 24, 2007 38.96 39.58 38.56 39.40 2,571,000 +0.38(+0.97%)
Apr 23, 2007 39.05 39.58 38.78 39.02 2,513,019 +0.07(+0.18%)
Apr 20, 2007 38.94 39.12 38.64 38.95 2,364,393 +0.38(+0.99%)
Apr 19, 2007 38.62 38.62 38.31 38.57 1,686,555 -0.08(-0.21%)
Apr 18, 2007 38.49 38.70 38.32 38.65 1,040,382 -0.09(-0.23%)
Apr 17, 2007 38.54 38.86 38.33 38.74 1,547,600 +0.20(+0.52%)
Apr 16, 2007 38.27 38.66 38.05 38.54 1,891,534 +0.49(+1.29%)
Apr 13, 2007 38.31 38.31 37.42 38.05 1,821,900 +0.48(+1.28%)
Apr 12, 2007 37.46 37.75 37.32 37.57 1,883,759 -0.08(-0.21%)
Apr 11, 2007 38.36 38.37 37.65 37.65 2,249,638 -0.64(-1.67%)
Apr 10, 2007 38.47 38.50 38.11 38.29 2,404,700 -0.27(-0.70%)
Apr 09, 2007 38.65 38.66 38.43 38.56 641,200 -0.10(-0.26%)
Apr 05, 2007 38.43 38.75 38.41 38.66 1,273,257 +0.11(+0.29%)
Apr 04, 2007 38.34 38.72 38.15 38.55 2,137,589 +0.17(+0.44%)
Apr 03, 2007 37.74 38.39 37.74 38.38 2,953,600 +0.79(+2.10%)
Apr 02, 2007 37.36 37.69 37.21 37.59 1,577,980 +0.33(+0.89%)
Mar 30, 2007 37.30 37.54 36.71 37.26 1,241,378 +0.02(+0.05%)
Mar 29, 2007 37.20 37.45 36.88 37.24 1,229,008 +0.24(+0.65%)
Mar 28, 2007 37.27 37.35 36.80 37.00 1,851,000 -0.49(-1.31%)
Mar 27, 2007 37.70 37.73 37.29 37.49 1,166,000 -0.41(-1.08%)
Mar 26, 2007 37.94 38.01 37.68 37.90 1,480,500 -0.12(-0.32%)
Mar 23, 2007 37.99 38.14 37.95 38.02 1,322,100 +0.06(+0.16%)
Mar 22, 2007 38.00 38.29 37.86 37.96 2,085,300 -0.04(-0.11%)
Mar 21, 2007 37.81 38.25 37.53 38.00 1,496,500 +0.30(+0.80%)
Mar 20, 2007 37.05 37.84 37.02 37.70 1,952,904 +0.66(+1.78%)
Mar 19, 2007 37.70 37.76 36.99 37.04 3,036,300 -0.52(-1.38%)
Mar 16, 2007 37.65 37.78 37.23 37.56 2,691,400 +0.09(+0.24%)
Mar 15, 2007 37.08 37.69 37.06 37.47 1,553,000 +0.27(+0.73%)
Mar 14, 2007 36.85 37.56 36.52 37.20 2,129,600 +0.35(+0.95%)
Mar 13, 2007 37.84 37.74 36.85 36.85 1,772,300 -0.99(-2.62%)
Mar 12, 2007 37.95 38.08 37.48 37.84 2,624,800 +0.38(+1.01%)
Mar 09, 2007 37.50 37.95 37.07 37.46 3,522,900 +0.36(+0.97%)
Mar 08, 2007 37.02 37.20 36.84 37.10 1,678,758 +0.33(+0.90%)
Mar 07, 2007 36.74 37.21 36.70 36.77 3,069,900 -0.09(-0.24%)
Mar 06, 2007 36.73 37.00 36.46 36.86 2,052,900 +0.24(+0.66%)
Mar 05, 2007 36.00 37.40 36.00 36.62 2,950,500 +0.17(+0.47%)
Mar 02, 2007 36.90 37.20 36.45 36.45 3,638,100 -0.45(-1.22%)
Mar 01, 2007 36.26 37.04 35.43 36.90 3,038,019 +0.24(+0.65%)
Feb 28, 2007 36.42 36.90 36.25 36.66 4,198,500 +0.01(+0.03%)
Feb 27, 2007 38.11 38.40 36.00 36.65 4,548,600 -1.66(-4.33%)
Feb 26, 2007 38.61 38.79 38.18 38.31 1,574,537 -0.25(-0.65%)
Feb 23, 2007 38.41 38.97 38.28 38.56 1,346,700 +0.03(+0.08%)
Feb 22, 2007 38.96 39.06 38.23 38.53 2,723,400 -0.43(-1.10%)
Feb 21, 2007 39.99 40.00 38.77 38.96 3,809,800 -1.08(-2.70%)
Feb 20, 2007 38.72 40.13 38.72 40.04 3,288,400 +1.05(+2.69%)
Feb 16, 2007 39.83 39.83 38.94 38.99 2,337,500 -0.07(-0.18%)
Feb 15, 2007 38.54 39.29 38.00 39.06 2,793,100 +0.35(+0.90%)
Feb 14, 2007 38.59 38.99 38.48 38.71 1,793,479 +0.11(+0.28%)
Feb 13, 2007 38.32 38.66 38.03 38.60 2,892,474 +0.49(+1.29%)
Feb 12, 2007 38.99 39.07 37.99 38.11 3,630,555 -0.95(-2.43%)
Feb 09, 2007 38.05 39.72 38.00 39.06 4,308,100 +0.93(+2.44%)
Feb 08, 2007 37.24 38.45 37.00 38.13 3,018,900 +0.88(+2.36%)
Feb 07, 2007 37.98 37.99 36.94 37.25 4,139,300 -0.75(-1.97%)
Feb 06, 2007 36.40 38.62 36.00 38.00 9,573,700 +3.38(+9.76%)
Feb 05, 2007 34.79 34.94 34.48 34.62 3,942,800 -0.55(-1.56%)
Feb 02, 2007 34.91 35.32 34.84 35.17 2,309,700 +0.27(+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.