Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 30.54 30.54 29.94 29.95 388,400 -1.05(-3.39%)
Apr 27, 2007 30.95 31.16 30.88 31.00 185,800 +0.21(+0.68%)
Apr 26, 2007 30.40 30.94 30.36 30.79 286,700 +0.31(+1.02%)
Apr 25, 2007 30.24 30.49 30.21 30.48 156,400 +0.41(+1.36%)
Apr 24, 2007 30.06 30.20 29.95 30.07 404,000 -0.32(-1.05%)
Apr 23, 2007 30.49 30.58 30.30 30.39 225,600 -2.05(-6.32%)
Apr 20, 2007 32.18 32.44 32.17 32.44 186,400 +0.44(+1.37%)
Apr 19, 2007 32.02 32.23 31.60 32.00 179,300 +0.07(+0.22%)
Apr 18, 2007 31.89 32.13 31.64 31.93 140,800 +0.00(+0.00%)
Apr 17, 2007 31.75 32.24 31.68 31.93 141,800 +0.18(+0.57%)
Apr 16, 2007 32.44 32.48 31.21 31.75 634,300 -0.77(-2.37%)
Apr 13, 2007 32.17 32.60 32.12 32.52 124,100 +0.73(+2.30%)
Apr 12, 2007 31.72 31.84 31.39 31.79 136,100 +0.10(+0.32%)
Apr 11, 2007 31.89 31.99 31.56 31.69 146,500 -0.62(-1.92%)
Apr 10, 2007 32.32 32.44 32.06 32.31 262,800 -0.15(-0.46%)
Apr 09, 2007 32.56 32.60 32.34 32.46 80,500 -0.07(-0.22%)
Apr 05, 2007 32.15 32.66 31.09 32.53 178,300 +0.16(+0.49%)
Apr 04, 2007 32.54 32.62 30.90 32.37 873,100 +0.70(+2.21%)
Apr 03, 2007 31.79 31.87 31.47 31.67 290,100 +0.35(+1.12%)
Apr 02, 2007 31.38 31.69 30.77 31.32 556,400 +2.66(+9.28%)
Mar 30, 2007 28.49 28.72 28.32 28.66 167,700 +0.03(+0.10%)
Mar 29, 2007 28.54 28.76 28.52 28.63 161,200 +0.33(+1.17%)
Mar 28, 2007 28.49 28.56 28.25 28.30 162,700 -0.33(-1.15%)
Mar 27, 2007 28.61 28.75 28.57 28.63 67,100 -0.12(-0.42%)
Mar 26, 2007 28.66 28.76 28.47 28.75 97,500 -0.02(-0.07%)
Mar 23, 2007 28.75 28.81 28.66 28.77 121,900 +0.02(+0.07%)
Mar 22, 2007 28.72 28.87 28.60 28.75 115,500 -0.33(-1.13%)
Mar 21, 2007 28.50 29.16 28.35 29.08 349,100 +0.83(+2.94%)
Mar 20, 2007 28.09 28.30 28.07 28.25 99,100 -0.03(-0.11%)
Mar 19, 2007 28.30 28.42 28.22 28.28 118,800 -0.16(-0.56%)
Mar 16, 2007 28.46 28.65 28.30 28.44 111,400 +0.16(+0.57%)
Mar 15, 2007 28.12 28.36 28.07 28.28 180,100 +0.28(+1.00%)
Mar 14, 2007 27.95 28.13 27.40 28.00 454,000 +0.12(+0.43%)
Mar 13, 2007 28.16 28.52 27.81 27.88 241,800 -0.28(-0.99%)
Mar 12, 2007 27.96 28.20 27.89 28.16 224,200 +0.16(+0.57%)
Mar 09, 2007 28.13 28.13 27.89 28.00 319,900 -0.86(-2.98%)
Mar 08, 2007 28.23 28.87 28.15 28.86 250,900 +0.83(+2.96%)
Mar 07, 2007 28.02 28.23 27.91 28.03 133,900 -0.31(-1.09%)
Mar 06, 2007 28.34 28.43 27.96 28.34 247,400 +0.14(+0.50%)
Mar 05, 2007 28.57 28.76 28.06 28.20 244,700 -0.96(-3.29%)
Mar 02, 2007 29.16 29.40 29.07 29.16 180,000 -0.32(-1.09%)
Mar 01, 2007 29.38 29.62 29.19 29.48 279,580 -0.84(-2.77%)
Feb 28, 2007 30.47 30.52 30.16 30.32 208,200 +0.48(+1.61%)
Feb 27, 2007 30.67 30.74 29.57 29.84 453,500 -1.32(-4.24%)
Feb 26, 2007 31.40 31.40 31.05 31.16 106,015 -0.25(-0.80%)
Feb 23, 2007 31.43 31.55 31.31 31.41 154,800 +0.57(+1.85%)
Feb 22, 2007 30.95 31.02 30.80 30.84 193,000 -0.30(-0.96%)
Feb 21, 2007 31.04 31.19 30.94 31.14 185,800 -0.45(-1.42%)
Feb 20, 2007 31.53 31.63 31.30 31.59 129,700 -0.12(-0.38%)
Feb 16, 2007 31.52 31.71 31.45 31.71 147,400 +0.55(+1.77%)
Feb 15, 2007 31.23 31.25 31.00 31.16 186,600 -0.24(-0.76%)
Feb 14, 2007 30.93 31.41 30.89 31.40 988,300 +0.72(+2.35%)
Feb 13, 2007 30.54 30.73 30.43 30.68 642,000 +0.33(+1.09%)
Feb 12, 2007 30.46 30.60 30.34 30.35 181,700 +0.65(+2.19%)
Feb 09, 2007 29.69 29.84 29.60 29.70 230,300 -0.20(-0.67%)
Feb 08, 2007 29.92 29.92 29.71 29.90 140,100 -0.05(-0.17%)
Feb 07, 2007 29.78 30.04 29.76 29.95 100,000 +0.18(+0.60%)
Feb 06, 2007 29.73 29.78 29.57 29.77 112,500 +0.01(+0.03%)
Feb 05, 2007 29.53 29.77 29.50 29.76 69,500 +0.25(+0.85%)
Feb 02, 2007 29.57 29.57 29.41 29.51 127,700 -0.24(-0.81%)
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.