Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 50.93 51.65 50.30 50.63 387,048 -0.19(-0.37%)
Mar 29, 2007 50.75 50.94 49.97 50.82 455,314 +0.08(+0.15%)
Mar 28, 2007 50.92 51.30 50.24 50.75 758,010 -0.16(-0.32%)
Mar 27, 2007 51.54 51.67 50.87 50.91 219,719 -0.60(-1.17%)
Mar 26, 2007 52.00 52.17 50.74 51.51 204,796 -0.65(-1.25%)
Mar 23, 2007 51.07 52.24 50.80 52.16 407,898 +0.70(+1.36%)
Mar 22, 2007 51.92 52.03 51.12 51.47 621,373 -0.09(-0.17%)
Mar 21, 2007 50.74 51.58 50.38 51.55 399,008 +0.71(+1.39%)
Mar 20, 2007 51.32 51.53 50.36 50.84 663,708 -0.35(-0.68%)
Mar 19, 2007 50.07 51.24 49.93 51.19 790,185 +1.60(+3.22%)
Mar 16, 2007 49.66 49.89 49.25 49.59 764,889 -0.06(-0.11%)
Mar 15, 2007 49.46 49.94 49.32 49.65 463,887 +0.33(+0.67%)
Mar 14, 2007 48.46 49.44 48.10 49.32 664,132 +0.85(+1.75%)
Mar 13, 2007 49.42 49.59 48.26 48.47 628,994 -0.94(-1.91%)
Mar 12, 2007 49.40 50.00 49.10 49.42 625,078 -0.48(-0.97%)
Mar 09, 2007 49.95 51.49 49.59 49.90 1,263,491 +0.14(+0.28%)
Mar 08, 2007 46.49 50.08 46.48 49.76 2,148,190 +4.38(+9.66%)
Mar 07, 2007 46.33 46.34 45.08 45.37 548,028 -1.05(-2.26%)
Mar 06, 2007 44.79 47.43 44.79 46.42 1,103,994 +2.22(+5.02%)
Mar 05, 2007 44.00 45.16 43.77 44.20 609,837 -0.44(-0.99%)
Mar 02, 2007 45.21 46.30 44.63 44.64 837,600 -0.48(-1.07%)
Mar 01, 2007 42.91 45.16 42.33 45.13 801,933 +1.39(+3.18%)
Feb 28, 2007 42.99 44.25 42.25 43.74 506,328 +0.23(+0.52%)
Feb 27, 2007 45.69 45.69 43.23 43.51 790,820 -2.42(-5.27%)
Feb 26, 2007 46.27 46.62 45.69 45.93 456,733 -0.30(-0.65%)
Feb 23, 2007 45.26 46.50 45.16 46.23 518,499 +0.78(+1.73%)
Feb 22, 2007 45.28 45.47 44.92 45.45 493,310 +0.19(+0.42%)
Feb 21, 2007 45.33 45.35 44.80 45.26 495,109 -0.22(-0.48%)
Feb 20, 2007 44.58 45.57 44.04 45.48 488,970 +0.48(+1.07%)
Feb 16, 2007 44.41 45.08 44.00 44.99 305,553 +0.60(+1.34%)
Feb 15, 2007 44.17 44.83 44.09 44.40 765,207 +0.30(+0.69%)
Feb 14, 2007 43.71 44.36 43.31 44.10 474,080 +0.34(+0.78%)
Feb 13, 2007 43.23 43.76 43.09 43.76 384,842 +0.77(+1.78%)
Feb 12, 2007 43.22 43.62 42.32 42.99 574,769 -0.25(-0.57%)
Feb 09, 2007 43.32 43.81 43.17 43.24 728,058 -0.03(-0.07%)
Feb 08, 2007 43.37 44.43 42.78 43.26 790,079 -0.10(-0.24%)
Feb 07, 2007 42.99 43.63 42.88 43.37 591,845 +0.50(+1.17%)
Feb 06, 2007 42.28 43.04 42.23 42.87 475,740 +0.68(+1.61%)
Feb 05, 2007 41.99 42.40 41.86 42.19 392,129 +0.23(+0.54%)
Feb 02, 2007 42.23 42.30 41.65 41.96 365,563 -0.04(-0.09%)
Feb 01, 2007 41.01 42.22 40.92 42.00 611,636 +1.13(+2.77%)
Jan 31, 2007 41.38 41.38 40.18 40.86 621,267 -0.51(-1.23%)
Jan 30, 2007 41.32 42.74 41.06 41.37 803,626 +0.06(+0.14%)
Jan 29, 2007 41.26 41.75 40.63 41.32 631,005 +0.31(+0.76%)
Jan 26, 2007 40.62 41.11 40.10 41.01 383,767 +0.41(+1.00%)
Jan 25, 2007 41.18 41.18 40.20 40.60 675,351 -0.58(-1.40%)
Jan 24, 2007 40.01 41.31 39.88 41.18 738,112 +1.20(+3.00%)
Jan 23, 2007 38.80 40.10 38.77 39.98 512,466 +1.04(+2.67%)
Jan 22, 2007 39.68 39.78 38.43 38.94 516,594 -0.32(-0.82%)
Jan 19, 2007 38.46 39.33 38.15 39.26 436,898 +1.08(+2.82%)
Jan 18, 2007 39.12 39.12 37.89 38.18 404,088 -1.01(-2.58%)
Jan 17, 2007 37.87 39.37 37.80 39.19 1,216,711 +1.44(+3.80%)
Jan 16, 2007 37.65 37.85 37.29 37.76 463,992 +0.14(+0.38%)
Jan 12, 2007 37.31 37.70 36.94 37.61 419,435 +0.44(+1.19%)
Jan 11, 2007 36.27 37.32 36.27 37.17 457,642 +0.90(+2.47%)
Jan 10, 2007 35.81 36.45 35.80 36.27 309,363 +0.00(+0.00%)
Jan 09, 2007 36.10 36.31 35.17 36.27 503,682 +0.11(+0.31%)
Jan 08, 2007 35.72 36.44 35.66 36.16 565,491 +0.10(+0.29%)
Jan 05, 2007 35.31 36.40 35.31 36.06 734,937 -0.09(-0.24%)
Jan 04, 2007 35.73 36.33 35.11 36.14 828,392 +0.40(+1.11%)
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.