Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 32.14 32.26 31.50 31.52 22,206,070 -0.60(-1.86%)
Apr 27, 2007 32.32 32.52 31.88 32.12 18,683,644 -0.48(-1.48%)
Apr 26, 2007 33.25 33.34 32.47 32.60 31,929,802 -0.03(-0.09%)
Apr 25, 2007 32.10 32.65 31.88 32.63 34,342,584 +0.71(+2.21%)
Apr 24, 2007 31.03 32.33 30.97 31.93 37,846,328 +1.06(+3.43%)
Apr 23, 2007 31.18 31.44 30.72 30.87 18,048,818 -0.40(-1.27%)
Apr 20, 2007 31.60 31.81 31.00 31.26 28,205,316 +0.06(+0.18%)
Apr 19, 2007 30.72 31.26 30.67 31.21 15,266,850 +0.28(+0.91%)
Apr 18, 2007 30.96 31.25 30.80 30.93 14,733,192 -0.29(-0.92%)
Apr 17, 2007 31.10 31.31 30.96 31.21 17,665,116 -0.01(-0.05%)
Apr 16, 2007 30.78 31.24 30.75 31.23 20,527,866 +0.60(+1.97%)
Apr 13, 2007 30.60 30.74 30.11 30.62 18,590,248 -0.04(-0.12%)
Apr 12, 2007 30.01 30.82 29.94 30.66 19,567,216 +0.36(+1.19%)
Apr 11, 2007 30.88 30.94 30.26 30.30 18,983,388 -0.65(-2.09%)
Apr 10, 2007 30.62 30.98 30.61 30.95 16,499,507 +0.23(+0.75%)
Apr 09, 2007 31.19 31.28 30.57 30.72 19,634,738 -0.45(-1.43%)
Apr 05, 2007 30.99 31.26 30.44 31.16 30,412,248 -0.25(-0.80%)
Apr 04, 2007 31.62 31.64 31.18 31.42 21,078,592 -0.04(-0.14%)
Apr 03, 2007 31.24 31.49 31.07 31.46 25,643,196 +0.45(+1.46%)
Apr 02, 2007 30.72 31.04 30.44 31.01 21,878,666 +0.30(+0.98%)
Mar 30, 2007 30.42 30.88 30.34 30.70 24,443,498 +0.30(+0.97%)
Mar 29, 2007 30.80 30.86 29.96 30.41 19,767,632 -0.18(-0.59%)
Mar 28, 2007 30.60 30.95 30.44 30.59 23,427,772 -0.09(-0.31%)
Mar 27, 2007 30.39 30.84 30.25 30.68 17,100,536 +0.15(+0.49%)
Mar 26, 2007 30.47 30.63 29.92 30.53 22,372,128 -0.11(-0.35%)
Mar 23, 2007 31.04 31.23 30.60 30.64 24,296,378 -0.56(-1.80%)
Mar 22, 2007 31.25 31.52 31.14 31.20 23,135,064 -0.27(-0.87%)
Mar 21, 2007 31.02 31.49 30.49 31.47 33,607,008 +0.50(+1.60%)
Mar 20, 2007 30.53 31.11 30.50 30.98 25,828,912 +0.09(+0.30%)
Mar 19, 2007 31.67 31.75 30.68 30.88 33,770,908 -0.55(-1.76%)
Mar 16, 2007 31.47 31.48 30.97 31.44 36,475,196 -0.01(-0.05%)
Mar 15, 2007 31.06 31.62 30.95 31.45 40,845,856 +0.35(+1.13%)
Mar 14, 2007 30.57 31.34 30.53 31.10 56,047,604 +0.99(+3.30%)
Mar 13, 2007 28.88 30.43 29.65 30.11 69,306,216 +1.23(+4.26%)
Mar 12, 2007 28.78 29.00 28.65 28.88 21,053,752 -0.02(-0.07%)
Mar 09, 2007 29.25 29.44 28.76 28.90 19,495,930 -0.06(-0.22%)
Mar 08, 2007 28.96 29.25 28.75 28.96 21,923,864 +0.40(+1.39%)
Mar 07, 2007 28.51 28.94 28.47 28.57 25,603,354 +0.10(+0.35%)
Mar 06, 2007 28.47 28.63 28.23 28.46 28,772,074 +0.30(+1.05%)
Mar 05, 2007 28.22 28.83 28.10 28.17 24,675,744 -0.24(-0.86%)
Mar 02, 2007 28.82 29.02 28.36 28.41 31,430,296 -0.45(-1.55%)
Mar 01, 2007 28.46 29.35 28.32 28.86 37,119,388 -0.14(-0.50%)
Feb 28, 2007 29.00 29.57 28.79 29.00 38,012,260 +0.04(+0.12%)
Feb 27, 2007 29.55 29.99 28.79 28.97 53,905,628 -1.73(-5.63%)
Feb 26, 2007 31.14 31.16 30.41 30.70 33,772,488 -0.51(-1.64%)
Feb 23, 2007 31.09 31.39 30.64 31.21 34,394,604 +0.41(+1.33%)
Feb 22, 2007 30.39 30.80 30.25 30.80 25,071,204 +0.53(+1.76%)
Feb 21, 2007 30.41 30.65 30.11 30.26 30,273,788 -0.47(-1.52%)
Feb 20, 2007 30.21 30.79 30.13 30.73 31,090,590 +0.14(+0.45%)
Feb 16, 2007 29.59 31.22 29.40 30.60 74,726,384 +0.86(+2.90%)
Feb 15, 2007 28.98 29.83 28.90 29.73 52,784,620 +1.19(+4.16%)
Feb 14, 2007 27.53 28.75 27.53 28.54 44,055,992 +1.14(+4.18%)
Feb 13, 2007 27.54 27.84 27.35 27.40 22,311,026 +0.01(+0.05%)
Feb 12, 2007 27.87 27.93 27.28 27.39 23,008,494 -0.19(-0.68%)
Feb 09, 2007 27.95 28.06 27.27 27.57 29,602,964 +0.04(+0.13%)
Feb 08, 2007 27.03 27.85 26.72 27.54 29,026,144 +0.49(+1.81%)
Feb 07, 2007 27.20 27.27 26.87 27.05 22,342,710 -0.07(-0.27%)
Feb 06, 2007 27.26 27.33 26.80 27.12 25,695,984 -0.17(-0.61%)
Feb 05, 2007 26.77 27.44 26.63 27.28 25,528,622 +0.52(+1.94%)
Feb 02, 2007 26.94 27.00 26.63 26.77 21,674,026 -0.16(-0.59%)
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.