Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 54.17 54.50 53.40 53.42 1,531,224 -0.26(-0.48%)
Apr 27, 2007 53.65 53.94 53.42 53.68 2,169,600 +0.08(+0.15%)
Apr 26, 2007 54.00 54.08 53.32 53.60 1,712,491 -0.65(-1.20%)
Apr 25, 2007 54.41 54.62 53.90 54.25 1,717,300 +0.16(+0.30%)
Apr 24, 2007 54.11 54.36 53.66 54.09 2,194,685 -0.62(-1.13%)
Apr 23, 2007 54.52 55.11 54.48 54.71 1,600,457 -0.17(-0.31%)
Apr 20, 2007 54.69 55.39 54.69 54.88 3,724,920 +1.48(+2.77%)
Apr 19, 2007 52.68 53.50 52.42 53.40 2,544,686 +0.19(+0.36%)
Apr 18, 2007 52.90 53.39 52.50 53.21 1,556,360 -0.29(-0.54%)
Apr 17, 2007 54.18 54.24 53.45 53.50 2,431,319 -1.27(-2.32%)
Apr 16, 2007 54.72 54.89 54.45 54.77 2,087,450 +0.41(+0.75%)
Apr 13, 2007 54.25 54.55 54.17 54.36 2,349,257 +0.01(+0.02%)
Apr 12, 2007 53.99 54.68 53.99 54.35 1,677,800 +0.00(+0.00%)
Apr 11, 2007 55.27 55.33 54.23 54.35 2,053,611 -0.99(-1.79%)
Apr 10, 2007 55.45 55.49 54.89 55.34 1,631,550 +0.77(+1.41%)
Apr 09, 2007 55.00 55.34 54.51 54.57 1,645,900 -0.25(-0.46%)
Apr 05, 2007 54.14 55.12 54.12 54.82 1,655,500 -0.22(-0.40%)
Apr 04, 2007 53.66 55.18 53.55 55.04 3,951,575 +1.44(+2.69%)
Apr 03, 2007 53.59 54.12 53.33 53.60 1,174,200 +0.00(+0.00%)
Apr 02, 2007 53.39 53.82 53.10 53.60 1,797,500 +0.71(+1.34%)
Mar 30, 2007 52.92 53.39 52.75 52.89 2,117,600 -0.23(-0.43%)
Mar 29, 2007 52.54 53.29 52.09 53.12 2,662,809 +2.12(+4.16%)
Mar 28, 2007 51.74 51.94 50.95 51.00 1,917,700 -1.44(-2.75%)
Mar 27, 2007 53.26 53.29 52.35 52.44 2,432,900 -1.25(-2.33%)
Mar 26, 2007 53.28 53.74 52.55 53.69 2,859,800 +1.04(+1.98%)
Mar 23, 2007 51.93 52.97 51.82 52.65 2,366,500 +0.53(+1.02%)
Mar 22, 2007 53.14 53.14 51.71 52.12 2,908,700 -0.97(-1.83%)
Mar 21, 2007 50.92 53.39 50.82 53.09 3,276,500 +3.22(+6.46%)
Mar 20, 2007 49.28 49.97 48.99 49.87 3,053,400 +0.02(+0.04%)
Mar 19, 2007 49.88 50.07 49.39 49.85 1,939,800 -0.20(-0.40%)
Mar 16, 2007 50.60 50.99 49.99 50.05 1,827,800 -0.30(-0.60%)
Mar 15, 2007 49.69 50.72 49.64 50.35 1,511,400 -0.22(-0.44%)
Mar 14, 2007 50.12 50.57 49.24 50.57 2,191,800 +0.36(+0.72%)
Mar 13, 2007 51.88 51.85 50.03 50.21 2,416,900 -1.67(-3.22%)
Mar 12, 2007 51.53 52.39 51.23 51.88 1,872,800 -0.29(-0.56%)
Mar 09, 2007 52.32 52.66 51.79 52.17 1,731,100 -0.33(-0.63%)
Mar 08, 2007 52.53 52.99 52.16 52.50 2,595,300 +0.96(+1.86%)
Mar 07, 2007 51.38 52.11 51.22 51.54 2,035,700 +0.70(+1.38%)
Mar 06, 2007 50.61 51.29 50.20 50.84 1,955,600 +1.76(+3.59%)
Mar 05, 2007 49.44 50.15 48.89 49.08 4,039,800 -2.21(-4.31%)
Mar 02, 2007 52.49 52.68 51.01 51.29 2,819,300 -0.96(-1.84%)
Mar 01, 2007 49.91 54.35 49.48 52.25 8,846,924 +1.39(+2.73%)
Feb 28, 2007 49.75 51.13 49.26 50.86 3,609,900 +1.73(+3.52%)
Feb 27, 2007 51.42 51.75 48.07 49.13 4,134,300 -4.35(-8.13%)
Feb 26, 2007 53.77 53.99 53.00 53.48 3,415,639 +1.34(+2.57%)
Feb 23, 2007 52.04 52.28 51.50 52.14 1,927,900 +0.20(+0.39%)
Feb 22, 2007 51.95 52.05 51.29 51.94 2,290,300 +0.50(+0.97%)
Feb 21, 2007 50.42 51.84 50.18 51.44 2,416,500 +0.69(+1.36%)
Feb 20, 2007 50.01 50.85 49.71 50.75 1,496,200 -0.20(-0.39%)
Feb 16, 2007 50.58 51.03 50.36 50.95 1,650,300 +0.85(+1.70%)
Feb 15, 2007 50.10 50.26 49.70 50.10 2,212,700 +0.88(+1.79%)
Feb 14, 2007 49.29 49.38 48.77 49.22 2,413,094 +2.09(+4.43%)
Feb 13, 2007 47.23 47.76 46.89 47.13 2,260,114 +0.42(+0.90%)
Feb 12, 2007 46.54 47.18 46.45 46.71 1,332,528 +0.05(+0.11%)
Feb 09, 2007 47.39 47.56 46.54 46.66 1,422,600 -0.87(-1.83%)
Feb 08, 2007 47.12 47.66 46.78 47.53 1,498,000 -0.39(-0.81%)
Feb 07, 2007 47.59 48.11 47.52 47.92 1,553,100 +0.59(+1.25%)
Feb 06, 2007 47.15 47.51 47.03 47.33 1,458,400 -0.26(-0.55%)
Feb 05, 2007 47.23 47.85 47.15 47.59 1,460,900 +0.03(+0.06%)
Feb 02, 2007 47.57 47.80 47.06 47.56 1,450,200 -0.84(-1.74%)
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.