Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.39 37.77 37.05 37.60 3,457,188 +0.45(+1.21%)
Mar 29, 2007 37.78 37.86 36.74 37.15 2,913,965 -0.44(-1.17%)
Mar 28, 2007 37.73 38.16 37.56 37.59 3,130,510 -0.17(-0.45%)
Mar 27, 2007 37.89 38.13 37.66 37.76 2,644,414 -0.28(-0.74%)
Mar 26, 2007 38.55 38.55 37.70 38.04 2,891,415 -0.34(-0.89%)
Mar 23, 2007 38.95 39.24 38.29 38.38 2,560,244 -0.57(-1.46%)
Mar 22, 2007 39.97 40.00 38.91 38.95 2,071,330 -0.74(-1.86%)
Mar 21, 2007 38.62 39.70 38.44 39.69 3,298,182 +1.09(+2.82%)
Mar 20, 2007 37.83 38.78 37.80 38.60 2,551,315 +0.77(+2.04%)
Mar 19, 2007 37.70 38.22 37.59 37.83 1,666,192 +0.43(+1.15%)
Mar 16, 2007 37.61 37.96 37.25 37.40 2,476,667 -0.20(-0.53%)
Mar 15, 2007 37.81 38.04 37.34 37.60 2,257,451 -0.16(-0.42%)
Mar 14, 2007 37.40 37.85 37.36 37.76 2,901,844 +0.32(+0.85%)
Mar 13, 2007 38.46 38.20 37.35 37.44 2,534,531 -1.02(-2.65%)
Mar 12, 2007 38.75 38.92 38.14 38.46 1,979,752 -0.08(-0.21%)
Mar 09, 2007 38.65 38.74 38.00 38.54 2,355,655 +0.01(+0.03%)
Mar 08, 2007 39.10 39.22 38.45 38.53 2,216,158 -0.41(-1.05%)
Mar 07, 2007 39.17 39.38 38.68 38.94 2,227,168 -0.40(-1.02%)
Mar 06, 2007 39.01 39.63 38.81 39.34 3,147,320 +0.51(+1.31%)
Mar 05, 2007 39.32 39.66 38.50 38.83 3,285,021 -0.96(-2.41%)
Mar 02, 2007 39.86 40.51 39.52 39.79 3,624,750 -0.53(-1.31%)
Mar 01, 2007 40.18 40.95 39.85 40.32 5,690,880 -0.83(-2.02%)
Feb 28, 2007 39.60 41.23 38.88 41.15 12,919,997 +0.35(+0.86%)
Feb 27, 2007 41.80 41.83 40.17 40.80 5,058,893 -1.38(-3.27%)
Feb 26, 2007 42.75 42.98 42.15 42.18 3,083,665 -0.29(-0.68%)
Feb 23, 2007 42.39 42.74 41.93 42.47 1,986,274 +0.34(+0.81%)
Feb 22, 2007 41.94 42.26 41.88 42.13 2,676,203 +0.11(+0.26%)
Feb 21, 2007 42.20 42.23 41.77 42.02 2,709,788 -0.17(-0.40%)
Feb 20, 2007 42.26 42.35 41.91 42.19 2,573,513 -0.02(-0.05%)
Feb 16, 2007 42.50 42.77 42.07 42.21 2,801,339 -0.40(-0.94%)
Feb 15, 2007 42.34 42.99 42.28 42.61 2,836,491 -0.07(-0.16%)
Feb 14, 2007 41.49 43.01 41.25 42.68 2,829,321 +1.35(+3.27%)
Feb 13, 2007 41.52 42.04 41.02 41.33 1,812,304 -0.15(-0.36%)
Feb 12, 2007 41.96 42.19 41.31 41.48 2,349,207 -0.45(-1.07%)
Feb 09, 2007 42.59 42.75 41.43 41.93 2,782,442 -0.33(-0.78%)
Feb 08, 2007 42.21 42.88 42.00 42.26 2,787,603 -0.03(-0.07%)
Feb 07, 2007 43.68 43.75 42.14 42.29 5,501,153 -1.43(-3.27%)
Feb 06, 2007 44.72 44.88 43.41 43.72 2,560,253 -1.00(-2.24%)
Feb 05, 2007 44.40 45.07 44.25 44.72 1,963,602 +0.43(+0.97%)
Feb 02, 2007 44.28 44.90 44.10 44.29 2,064,485 +0.03(+0.07%)
Feb 01, 2007 43.74 44.39 43.32 44.26 1,893,495 +0.54(+1.24%)
Jan 31, 2007 43.51 43.84 42.72 43.72 1,786,834 +0.34(+0.78%)
Jan 30, 2007 42.35 43.51 42.05 43.38 2,237,550 +1.18(+2.80%)
Jan 29, 2007 42.64 43.25 41.87 42.20 1,737,547 -0.25(-0.59%)
Jan 26, 2007 42.33 42.71 41.53 42.45 1,891,573 +0.18(+0.43%)
Jan 25, 2007 42.77 43.09 42.07 42.27 1,781,390 -0.56(-1.31%)
Jan 24, 2007 43.10 43.56 42.78 42.83 1,831,937 +0.13(+0.30%)
Jan 23, 2007 42.21 42.92 42.18 42.70 1,833,926 +0.28(+0.66%)
Jan 22, 2007 42.13 42.54 41.79 42.42 3,472,111 +0.19(+0.45%)
Jan 19, 2007 42.73 42.79 41.77 42.23 4,163,075 -0.86(-2.00%)
Jan 18, 2007 44.65 44.90 42.94 43.09 2,053,930 -1.40(-3.15%)
Jan 17, 2007 44.03 45.19 44.03 44.49 2,359,243 +0.29(+0.66%)
Jan 16, 2007 44.03 44.64 43.81 44.20 1,818,885 +0.46(+1.05%)
Jan 12, 2007 43.83 44.42 43.33 43.74 2,376,723 -0.18(-0.41%)
Jan 11, 2007 42.94 44.26 42.92 43.92 3,786,300 +1.20(+2.81%)
Jan 10, 2007 42.26 42.94 41.93 42.72 1,683,953 +0.40(+0.95%)
Jan 09, 2007 42.00 42.50 41.55 42.32 1,734,204 +0.52(+1.24%)
Jan 08, 2007 41.90 42.47 41.59 41.80 1,877,528 -0.13(-0.31%)
Jan 05, 2007 41.50 42.00 41.01 41.93 2,172,833 +0.60(+1.45%)
Jan 04, 2007 40.69 41.55 40.26 41.33 2,155,218 +0.77(+1.90%)
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.