Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 50.93 51.65 50.31 50.64 387,009 -0.19(-0.37%)
Mar 29, 2007 50.75 50.94 49.98 50.83 455,268 +0.08(+0.15%)
Mar 28, 2007 50.92 51.31 50.24 50.75 757,933 -0.16(-0.32%)
Mar 27, 2007 51.55 51.68 50.88 50.91 219,697 -0.60(-1.17%)
Mar 26, 2007 52.01 52.18 50.74 51.52 204,775 -0.65(-1.25%)
Mar 23, 2007 51.07 52.25 50.81 52.17 407,857 +0.70(+1.36%)
Mar 22, 2007 51.92 52.04 51.12 51.47 621,310 -0.09(-0.17%)
Mar 21, 2007 50.74 51.58 50.38 51.56 398,968 +0.71(+1.39%)
Mar 20, 2007 51.33 51.54 50.37 50.85 663,641 -0.35(-0.68%)
Mar 19, 2007 50.07 51.24 49.94 51.20 790,105 +1.60(+3.22%)
Mar 16, 2007 49.67 49.89 49.25 49.60 764,812 -0.06(-0.11%)
Mar 15, 2007 49.47 49.95 49.33 49.66 463,840 +0.33(+0.67%)
Mar 14, 2007 48.47 49.45 48.11 49.33 664,065 +0.85(+1.75%)
Mar 13, 2007 49.42 49.59 48.27 48.48 628,930 -0.94(-1.91%)
Mar 12, 2007 49.40 50.01 49.11 49.42 625,014 -0.48(-0.97%)
Mar 09, 2007 49.96 51.50 49.60 49.90 1,263,364 +0.14(+0.28%)
Mar 08, 2007 46.49 50.08 46.48 49.76 2,147,972 +4.38(+9.66%)
Mar 07, 2007 46.33 46.34 45.08 45.38 547,972 -1.05(-2.26%)
Mar 06, 2007 44.79 47.44 44.79 46.42 1,103,882 +2.22(+5.02%)
Mar 05, 2007 44.01 45.17 43.78 44.20 609,775 -0.44(-0.99%)
Mar 02, 2007 45.22 46.30 44.64 44.65 837,515 -0.48(-1.07%)
Mar 01, 2007 42.92 45.17 42.33 45.13 801,852 +1.39(+3.18%)
Feb 28, 2007 42.99 44.25 42.26 43.74 506,276 +0.23(+0.52%)
Feb 27, 2007 45.70 45.70 43.23 43.51 790,740 -2.42(-5.27%)
Feb 26, 2007 46.27 46.62 45.70 45.93 456,687 -0.30(-0.65%)
Feb 23, 2007 45.26 46.50 45.17 46.24 518,447 +0.78(+1.73%)
Feb 22, 2007 45.28 45.47 44.92 45.45 493,260 +0.19(+0.42%)
Feb 21, 2007 45.34 45.36 44.80 45.26 495,059 -0.22(-0.48%)
Feb 20, 2007 44.58 45.57 44.04 45.48 488,921 +0.48(+1.07%)
Feb 16, 2007 44.41 45.08 44.01 45.00 305,522 +0.60(+1.34%)
Feb 15, 2007 44.18 44.84 44.09 44.40 765,130 +0.30(+0.69%)
Feb 14, 2007 43.71 44.36 43.32 44.10 474,032 +0.34(+0.78%)
Feb 13, 2007 43.23 43.76 43.10 43.76 384,803 +0.77(+1.78%)
Feb 12, 2007 43.22 43.63 42.32 42.99 574,711 -0.25(-0.57%)
Feb 09, 2007 43.33 43.82 43.17 43.24 727,984 -0.03(-0.07%)
Feb 08, 2007 43.37 44.43 42.79 43.27 789,999 -0.10(-0.24%)
Feb 07, 2007 42.99 43.64 42.88 43.37 591,785 +0.50(+1.17%)
Feb 06, 2007 42.29 43.04 42.24 42.87 475,692 +0.68(+1.61%)
Feb 05, 2007 41.99 42.41 41.86 42.19 392,089 +0.23(+0.54%)
Feb 02, 2007 42.24 42.30 41.65 41.96 365,526 -0.04(-0.09%)
Feb 01, 2007 41.01 42.22 40.93 42.00 611,574 +1.13(+2.77%)
Jan 31, 2007 41.39 41.39 40.19 40.87 621,205 -0.51(-1.23%)
Jan 30, 2007 41.32 42.75 41.07 41.38 803,545 +0.06(+0.14%)
Jan 29, 2007 41.27 41.76 40.63 41.32 630,941 +0.31(+0.76%)
Jan 26, 2007 40.62 41.11 40.10 41.01 383,729 +0.41(+1.00%)
Jan 25, 2007 41.18 41.18 40.21 40.60 675,282 -0.58(-1.40%)
Jan 24, 2007 40.02 41.31 39.89 41.18 738,038 +1.20(+3.00%)
Jan 23, 2007 38.80 40.10 38.77 39.98 512,414 +1.04(+2.67%)
Jan 22, 2007 39.69 39.78 38.43 38.94 516,542 -0.32(-0.82%)
Jan 19, 2007 38.46 39.34 38.16 39.26 436,854 +1.08(+2.82%)
Jan 18, 2007 39.12 39.12 37.89 38.18 404,047 -1.01(-2.58%)
Jan 17, 2007 37.87 39.38 37.81 39.20 1,216,588 +1.44(+3.80%)
Jan 16, 2007 37.66 37.85 37.30 37.76 463,946 +0.14(+0.38%)
Jan 12, 2007 37.32 37.70 36.95 37.62 419,392 +0.44(+1.19%)
Jan 11, 2007 36.28 37.33 36.28 37.17 457,596 +0.90(+2.47%)
Jan 10, 2007 35.81 36.46 35.80 36.28 309,332 +0.00(+0.00%)
Jan 09, 2007 36.11 36.31 35.17 36.28 503,631 +0.11(+0.31%)
Jan 08, 2007 35.72 36.45 35.66 36.16 565,434 +0.10(+0.29%)
Jan 05, 2007 35.31 36.41 35.31 36.06 734,863 -0.09(-0.24%)
Jan 04, 2007 35.74 36.33 35.11 36.14 828,308 +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.