Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 31.32 31.39 30.69 30.93 1,309,220 -0.49(-1.56%)
Apr 27, 2007 31.17 31.62 31.06 31.42 1,054,800 +0.22(+0.71%)
Apr 26, 2007 31.14 31.67 31.05 31.20 1,664,243 +0.20(+0.63%)
Apr 25, 2007 30.73 31.00 30.65 31.00 1,250,094 +0.41(+1.36%)
Apr 24, 2007 30.48 30.66 30.09 30.59 1,381,521 +0.10(+0.33%)
Apr 23, 2007 30.46 30.66 30.37 30.49 652,651 -0.05(-0.15%)
Apr 20, 2007 30.50 30.59 30.35 30.54 1,271,293 +0.20(+0.64%)
Apr 19, 2007 30.55 30.59 30.29 30.34 863,300 -0.23(-0.77%)
Apr 18, 2007 30.30 30.61 30.16 30.57 1,388,722 +0.09(+0.30%)
Apr 17, 2007 30.52 30.63 30.32 30.48 974,400 -0.05(-0.16%)
Apr 16, 2007 29.83 30.71 29.83 30.54 1,487,775 +0.72(+2.41%)
Apr 13, 2007 29.74 29.82 29.57 29.82 942,100 +0.21(+0.73%)
Apr 12, 2007 29.34 29.66 29.11 29.60 1,058,800 +0.14(+0.48%)
Apr 11, 2007 29.86 29.98 29.40 29.46 1,364,600 -0.39(-1.32%)
Apr 10, 2007 29.45 29.88 29.38 29.86 1,625,500 +0.34(+1.15%)
Apr 09, 2007 29.45 29.64 29.42 29.52 1,012,757 +0.10(+0.34%)
Apr 05, 2007 29.15 29.48 29.04 29.41 622,894 +0.18(+0.63%)
Apr 04, 2007 29.28 29.44 29.16 29.23 664,697 -0.14(-0.49%)
Apr 03, 2007 29.16 29.54 29.16 29.38 1,072,700 +0.27(+0.91%)
Apr 02, 2007 28.75 29.18 28.70 29.11 1,302,200 +0.23(+0.80%)
Mar 30, 2007 28.85 29.25 28.79 28.88 1,566,231 +0.03(+0.10%)
Mar 29, 2007 29.21 29.34 28.79 28.85 1,310,876 -0.17(-0.60%)
Mar 28, 2007 29.27 29.27 28.78 29.02 914,400 -0.15(-0.51%)
Mar 27, 2007 29.32 29.43 29.05 29.18 700,500 -0.23(-0.80%)
Mar 26, 2007 29.65 29.66 29.11 29.41 1,145,054 -0.32(-1.06%)
Mar 23, 2007 29.59 29.77 29.50 29.73 802,000 +0.17(+0.56%)
Mar 22, 2007 29.75 29.78 29.50 29.56 978,600 -0.16(-0.54%)
Mar 21, 2007 29.32 29.77 29.14 29.72 868,700 +0.40(+1.36%)
Mar 20, 2007 29.31 29.52 29.27 29.32 978,100 -0.02(-0.07%)
Mar 19, 2007 28.99 29.35 28.93 29.34 1,192,200 +0.47(+1.63%)
Mar 16, 2007 29.14 29.30 28.80 28.87 1,557,100 -0.27(-0.91%)
Mar 15, 2007 28.80 29.18 28.64 29.14 1,695,425 +0.34(+1.16%)
Mar 14, 2007 28.75 29.00 28.57 28.80 2,231,500 +0.12(+0.44%)
Mar 13, 2007 29.00 29.03 28.62 28.68 2,091,400 -0.32(-1.10%)
Mar 12, 2007 28.80 29.02 28.64 29.00 1,240,700 +0.14(+0.47%)
Mar 09, 2007 28.95 29.00 28.72 28.86 1,061,300 +0.03(+0.10%)
Mar 08, 2007 28.67 29.00 28.64 28.83 1,673,700 +0.30(+1.05%)
Mar 07, 2007 28.25 28.71 28.12 28.53 2,404,000 +0.07(+0.23%)
Mar 06, 2007 28.23 28.56 27.88 28.46 2,088,300 +0.77(+2.80%)
Mar 05, 2007 28.16 28.48 27.68 27.69 1,494,200 -0.56(-2.00%)
Mar 02, 2007 28.57 28.62 28.23 28.25 1,304,500 -0.31(-1.09%)
Mar 01, 2007 28.34 28.90 27.50 28.57 2,609,998 -0.40(-1.40%)
Feb 28, 2007 28.60 29.15 28.46 28.97 1,876,700 +0.35(+1.22%)
Feb 27, 2007 29.30 29.37 28.23 28.62 2,438,400 -0.99(-3.34%)
Feb 26, 2007 30.25 30.25 29.57 29.61 2,256,725 -0.64(-2.13%)
Feb 23, 2007 30.24 30.50 30.06 30.25 2,165,500 -0.28(-0.90%)
Feb 22, 2007 30.73 30.77 30.36 30.53 1,020,100 -0.27(-0.89%)
Feb 21, 2007 30.93 31.11 30.75 30.80 1,775,100 -0.23(-0.73%)
Feb 20, 2007 30.23 31.05 30.14 31.03 1,503,300 +0.89(+2.97%)
Feb 16, 2007 30.08 30.25 30.02 30.14 928,200 -0.05(-0.18%)
Feb 15, 2007 30.00 30.35 30.00 30.19 1,106,300 +0.18(+0.58%)
Feb 14, 2007 29.88 30.05 29.75 30.02 1,373,349 +0.14(+0.45%)
Feb 13, 2007 30.20 30.43 29.25 29.88 3,737,453 -0.51(-1.68%)
Feb 12, 2007 30.14 30.48 29.91 30.39 1,562,703 +0.14(+0.48%)
Feb 09, 2007 30.39 30.64 30.06 30.25 1,148,700 -0.15(-0.49%)
Feb 08, 2007 30.50 30.50 30.23 30.39 1,230,100 -0.05(-0.15%)
Feb 07, 2007 30.25 30.53 30.13 30.44 1,026,900 +0.18(+0.59%)
Feb 06, 2007 29.82 30.34 29.80 30.26 1,079,800 +0.47(+1.58%)
Feb 05, 2007 29.80 30.09 29.64 29.79 875,900 -0.05(-0.15%)
Feb 02, 2007 29.94 30.12 29.74 29.84 944,700 +0.05(+0.18%)
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.