Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.74 38.53 37.35 37.88 10,924 +0.29(+0.77%)
Mar 29, 2007 39.58 39.74 37.27 37.59 6,211 -1.84(-4.67%)
Mar 28, 2007 41.03 41.03 39.42 39.43 27,722 -1.58(-3.85%)
Mar 27, 2007 42.16 42.16 41.01 41.01 3,912 -1.32(-3.12%)
Mar 26, 2007 40.85 42.50 40.64 42.33 4,332 +1.33(+3.24%)
Mar 23, 2007 40.66 41.00 40.53 41.00 3,459 +0.19(+0.47%)
Mar 22, 2007 40.60 40.85 40.14 40.81 5,840 +0.38(+0.94%)
Mar 21, 2007 38.45 40.43 38.14 40.43 4,975 +2.11(+5.51%)
Mar 20, 2007 38.52 38.69 37.80 38.32 2,910 -0.14(-0.36%)
Mar 19, 2007 37.68 39.08 37.68 38.46 9,203 +0.95(+2.53%)
Mar 16, 2007 37.29 37.70 37.01 37.51 23,824 +0.31(+0.83%)
Mar 15, 2007 35.70 37.20 35.70 37.20 3,899 +1.56(+4.38%)
Mar 14, 2007 34.55 35.64 34.55 35.64 10,229 +0.96(+2.77%)
Mar 13, 2007 35.67 35.62 34.67 34.68 19,764 -0.99(-2.78%)
Mar 12, 2007 34.75 35.70 34.73 35.67 3,736 +0.91(+2.62%)
Mar 09, 2007 34.70 35.33 34.70 34.76 4,439 +0.22(+0.64%)
Mar 08, 2007 35.31 35.31 34.05 34.54 10,272 -0.60(-1.71%)
Mar 07, 2007 36.13 36.23 34.80 35.14 21,431 -1.13(-3.12%)
Mar 06, 2007 35.11 36.93 34.71 36.27 10,145 +1.69(+4.89%)
Mar 05, 2007 35.49 35.50 34.52 34.58 10,940 -1.51(-4.18%)
Mar 02, 2007 37.53 37.96 36.08 36.09 12,448 -1.77(-4.68%)
Mar 01, 2007 39.02 40.00 37.86 37.86 3,904 -1.33(-3.39%)
Feb 28, 2007 42.33 42.33 39.19 39.19 9,528 -2.99(-7.09%)
Feb 27, 2007 43.00 43.00 42.12 42.18 9,519 -1.34(-3.08%)
Feb 26, 2007 43.51 43.52 43.23 43.52 4,173 -0.22(-0.50%)
Feb 23, 2007 43.40 43.77 43.07 43.74 4,354 +0.59(+1.37%)
Feb 22, 2007 42.73 43.15 42.21 43.15 3,225 +0.43(+1.01%)
Feb 21, 2007 42.58 42.95 42.50 42.72 1,350 -0.03(-0.07%)
Feb 20, 2007 41.89 42.75 41.89 42.75 1,400 +0.70(+1.66%)
Feb 16, 2007 41.88 42.05 41.80 42.05 4,160 +0.27(+0.66%)
Feb 15, 2007 41.52 41.77 41.39 41.77 4,272 +0.48(+1.17%)
Feb 14, 2007 41.54 41.54 40.70 41.29 8,352 -0.30(-0.72%)
Feb 13, 2007 42.64 42.64 41.34 41.59 10,559 -0.88(-2.07%)
Feb 12, 2007 43.89 43.92 42.45 42.47 6,044 -1.25(-2.86%)
Feb 09, 2007 45.34 45.74 43.69 43.72 3,742 -1.90(-4.16%)
Feb 08, 2007 44.22 45.62 44.17 45.62 4,965 +1.42(+3.21%)
Feb 07, 2007 42.86 44.20 42.86 44.20 4,076 +1.27(+2.96%)
Feb 06, 2007 42.60 42.93 42.43 42.93 2,171 +0.50(+1.18%)
Feb 05, 2007 43.96 44.29 42.18 42.43 14,287 -1.71(-3.87%)
Feb 02, 2007 47.00 47.00 43.93 44.14 24,388 -2.86(-6.09%)
Feb 01, 2007 44.34 47.00 44.34 47.00 7,500 +2.61(+5.88%)
Jan 31, 2007 43.04 44.39 43.04 44.39 5,604 +1.18(+2.73%)
Jan 30, 2007 41.67 43.21 41.67 43.21 2,501 +1.67(+4.02%)
Jan 29, 2007 40.76 41.55 40.76 41.54 4,348 +0.68(+1.66%)
Jan 26, 2007 40.87 41.46 40.69 40.86 6,955 -0.17(-0.41%)
Jan 25, 2007 41.86 42.53 40.62 41.03 8,781 -1.00(-2.38%)
Jan 24, 2007 41.84 42.05 41.84 42.03 1,504 +0.17(+0.41%)
Jan 23, 2007 39.93 41.96 39.93 41.86 6,145 +1.96(+4.91%)
Jan 22, 2007 40.51 40.68 39.73 39.90 9,400 -0.88(-2.16%)
Jan 19, 2007 40.49 41.55 40.49 40.78 11,135 +0.17(+0.42%)
Jan 18, 2007 41.43 41.88 40.42 40.61 9,634 -1.08(-2.59%)
Jan 17, 2007 42.14 42.16 41.49 41.69 5,520 -0.30(-0.71%)
Jan 16, 2007 42.30 42.90 41.72 41.99 16,411 +0.03(+0.07%)
Jan 12, 2007 40.37 42.35 40.37 41.96 9,332 +1.52(+3.76%)
Jan 11, 2007 43.02 43.02 39.80 40.44 20,682 -2.24(-5.25%)
Jan 10, 2007 42.64 43.23 42.43 42.68 7,766 +0.38(+0.90%)
Jan 09, 2007 42.53 43.14 41.24 42.30 13,635 -0.70(-1.63%)
Jan 08, 2007 43.44 43.88 42.96 43.00 7,978 -0.51(-1.17%)
Jan 05, 2007 46.01 46.01 43.39 43.51 13,094 -2.36(-5.14%)
Jan 04, 2007 44.60 46.17 44.38 45.87 10,015 +0.90(+2.00%)
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.