Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 49.48 49.65 49.13 49.17 4,061,943 -0.52(-1.05%)
Apr 27, 2007 49.55 49.93 49.15 49.69 4,030,211 +0.11(+0.22%)
Apr 26, 2007 49.97 50.38 49.20 49.58 6,012,852 -0.39(-0.78%)
Apr 25, 2007 50.15 50.39 49.64 49.97 4,347,066 +0.11(+0.22%)
Apr 24, 2007 49.90 50.40 49.71 49.86 7,059,250 +0.67(+1.36%)
Apr 23, 2007 49.10 49.45 48.75 49.19 4,082,800 -0.09(-0.18%)
Apr 20, 2007 48.86 49.47 48.76 49.28 7,477,900 +0.52(+1.07%)
Apr 19, 2007 49.66 49.66 48.56 48.76 5,383,568 -0.53(-1.08%)
Apr 18, 2007 49.78 49.79 49.22 49.29 3,934,616 -0.56(-1.12%)
Apr 17, 2007 50.22 50.23 49.71 49.85 3,415,935 -0.45(-0.89%)
Apr 16, 2007 49.55 50.41 49.37 50.30 4,629,119 +0.99(+2.01%)
Apr 13, 2007 50.00 50.00 48.87 49.31 3,906,200 -0.09(-0.18%)
Apr 12, 2007 48.73 49.46 48.49 49.40 3,741,375 +0.74(+1.52%)
Apr 11, 2007 49.18 49.44 48.44 48.66 4,912,200 -0.51(-1.04%)
Apr 10, 2007 49.69 49.69 48.87 49.17 6,452,054 -0.51(-1.03%)
Apr 09, 2007 49.69 49.98 49.57 49.68 3,514,500 +0.36(+0.73%)
Apr 05, 2007 49.47 49.55 48.71 49.32 3,686,548 -0.24(-0.48%)
Apr 04, 2007 50.02 50.10 49.49 49.56 3,763,800 -0.33(-0.66%)
Apr 03, 2007 49.16 50.04 49.10 49.89 3,771,004 +0.83(+1.69%)
Apr 02, 2007 49.49 49.68 48.99 49.06 4,924,489 -0.37(-0.75%)
Mar 30, 2007 49.38 49.84 48.67 49.43 7,872,654 +0.05(+0.10%)
Mar 29, 2007 49.56 50.15 48.83 49.38 5,375,574 +0.09(+0.18%)
Mar 28, 2007 49.46 49.81 48.94 49.29 6,136,900 -0.52(-1.04%)
Mar 27, 2007 51.30 51.30 49.73 49.81 10,066,929 -1.55(-3.02%)
Mar 26, 2007 51.03 51.44 50.28 51.36 4,544,226 +0.33(+0.65%)
Mar 23, 2007 51.06 51.53 50.62 51.03 4,409,957 -0.32(-0.62%)
Mar 22, 2007 51.00 51.51 51.00 51.35 4,744,700 +0.05(+0.10%)
Mar 21, 2007 51.00 51.41 50.68 51.30 6,455,100 +0.16(+0.31%)
Mar 20, 2007 51.00 51.14 50.68 51.14 2,751,400 +0.28(+0.55%)
Mar 19, 2007 50.10 50.91 50.10 50.86 5,142,100 +0.90(+1.80%)
Mar 16, 2007 50.45 50.47 49.51 49.96 7,177,300 -0.47(-0.93%)
Mar 15, 2007 50.60 51.40 50.27 50.43 4,345,200 +0.42(+0.84%)
Mar 14, 2007 50.27 50.93 49.11 50.01 7,084,900 -0.33(-0.66%)
Mar 13, 2007 51.53 51.52 50.29 50.34 5,634,300 -1.19(-2.31%)
Mar 12, 2007 51.21 51.74 50.31 51.53 3,387,100 +0.39(+0.76%)
Mar 09, 2007 51.25 51.53 50.90 51.14 2,480,100 +0.32(+0.63%)
Mar 08, 2007 50.50 51.19 50.50 50.82 3,991,800 +0.38(+0.75%)
Mar 07, 2007 50.82 50.99 50.21 50.44 4,043,300 -0.38(-0.75%)
Mar 06, 2007 50.01 51.35 50.01 50.82 7,009,000 +0.96(+1.93%)
Mar 05, 2007 49.92 50.56 49.58 49.86 4,906,102 -0.23(-0.46%)
Mar 02, 2007 50.79 50.95 49.83 50.09 5,281,500 -0.78(-1.53%)
Mar 01, 2007 50.50 51.37 49.95 50.87 6,145,138 +0.14(+0.28%)
Feb 28, 2007 51.13 51.35 50.13 50.73 6,872,600 -0.57(-1.11%)
Feb 27, 2007 52.70 52.87 48.63 51.30 9,234,000 -1.84(-3.46%)
Feb 26, 2007 53.50 53.67 53.01 53.14 5,690,209 +0.15(+0.28%)
Feb 23, 2007 52.27 53.11 51.77 52.99 5,195,300 +0.35(+0.66%)
Feb 22, 2007 53.00 53.18 52.36 52.64 3,544,100 -0.37(-0.70%)
Feb 21, 2007 52.50 53.05 52.33 53.01 4,846,500 +0.39(+0.74%)
Feb 20, 2007 52.12 52.75 52.00 52.62 5,678,600 +0.15(+0.29%)
Feb 16, 2007 51.98 52.48 51.82 52.47 5,340,900 +0.70(+1.35%)
Feb 15, 2007 52.02 52.17 51.61 51.77 3,862,300 -0.02(-0.04%)
Feb 14, 2007 51.40 51.89 51.33 51.79 4,091,778 +0.46(+0.90%)
Feb 13, 2007 50.94 51.42 50.73 51.33 4,929,884 +0.23(+0.45%)
Feb 12, 2007 51.10 51.50 50.88 51.10 5,504,988 +0.03(+0.06%)
Feb 09, 2007 51.10 51.65 50.95 51.07 3,687,400 -0.07(-0.14%)
Feb 08, 2007 50.81 51.37 50.65 51.14 4,157,000 +0.13(+0.25%)
Feb 07, 2007 50.75 51.38 50.36 51.01 5,325,400 +0.40(+0.79%)
Feb 06, 2007 50.01 50.87 50.00 50.61 4,799,100 +0.51(+1.02%)
Feb 05, 2007 50.09 50.42 50.01 50.10 4,013,600 -0.15(-0.30%)
Feb 02, 2007 50.58 50.78 50.04 50.25 5,213,600 -0.33(-0.65%)
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.