Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 43.27 43.83 42.61 42.67 3,764,525 -0.37(-0.86%)
Mar 29, 2007 43.05 43.68 42.76 43.04 6,344,358 -0.84(-1.91%)
Mar 28, 2007 44.13 44.75 43.73 43.88 4,789,842 -1.43(-3.16%)
Mar 27, 2007 44.70 45.50 44.40 45.31 4,900,398 -0.68(-1.48%)
Mar 26, 2007 47.01 47.07 45.39 45.99 4,137,600 -0.87(-1.86%)
Mar 23, 2007 47.03 48.47 46.45 46.86 4,687,100 -0.39(-0.83%)
Mar 22, 2007 49.15 49.34 47.00 47.25 7,695,500 -0.54(-1.13%)
Mar 21, 2007 45.83 48.18 45.50 47.79 4,033,108 +2.15(+4.71%)
Mar 20, 2007 45.10 46.05 44.73 45.64 2,646,975 +0.06(+0.13%)
Mar 19, 2007 45.76 46.24 45.32 45.58 2,790,600 +0.20(+0.44%)
Mar 16, 2007 46.24 46.80 45.07 45.38 2,788,200 -0.97(-2.09%)
Mar 15, 2007 45.62 46.84 45.55 46.35 4,044,500 +0.75(+1.64%)
Mar 14, 2007 43.34 46.01 43.34 45.60 6,187,000 +1.74(+3.97%)
Mar 13, 2007 46.36 46.03 42.60 43.86 8,784,500 -2.50(-5.39%)
Mar 12, 2007 47.02 47.96 45.94 46.36 4,805,800 -1.55(-3.24%)
Mar 09, 2007 49.23 49.30 47.50 47.91 2,877,500 -0.88(-1.80%)
Mar 08, 2007 49.01 49.54 48.61 48.79 2,174,600 +0.19(+0.39%)
Mar 07, 2007 49.00 49.43 48.49 48.60 2,173,100 -0.11(-0.23%)
Mar 06, 2007 48.80 49.30 47.88 48.71 3,538,000 +0.96(+2.01%)
Mar 05, 2007 48.06 48.54 47.33 47.75 3,896,400 -1.61(-3.26%)
Mar 02, 2007 50.15 50.90 49.24 49.36 2,717,000 -0.78(-1.56%)
Mar 01, 2007 48.33 50.75 47.91 50.14 3,911,752 +0.61(+1.23%)
Feb 28, 2007 50.39 50.41 48.65 49.53 3,149,600 -0.56(-1.12%)
Feb 27, 2007 50.89 51.14 49.60 50.09 3,885,100 -1.93(-3.71%)
Feb 26, 2007 51.75 52.13 51.21 52.02 2,317,515 +0.42(+0.81%)
Feb 23, 2007 52.33 52.51 51.39 51.60 2,849,000 -0.96(-1.83%)
Feb 22, 2007 54.12 54.40 52.12 52.56 2,410,300 -1.17(-2.18%)
Feb 21, 2007 54.10 54.10 53.29 53.73 2,555,200 -0.84(-1.54%)
Feb 20, 2007 54.32 55.21 53.98 54.57 1,262,600 +0.35(+0.65%)
Feb 16, 2007 54.24 54.65 53.69 54.22 2,070,700 -0.53(-0.97%)
Feb 15, 2007 54.34 55.24 54.24 54.75 2,431,300 +0.62(+1.15%)
Feb 14, 2007 53.98 54.47 53.23 54.13 2,549,392 +0.70(+1.31%)
Feb 13, 2007 52.52 53.88 52.00 53.43 3,471,900 +1.49(+2.87%)
Feb 12, 2007 51.82 52.41 51.45 51.94 2,117,244 -0.03(-0.06%)
Feb 09, 2007 52.72 53.22 51.52 51.97 2,033,100 -1.20(-2.26%)
Feb 08, 2007 53.96 53.96 52.71 53.17 1,942,900 -1.30(-2.39%)
Feb 07, 2007 55.15 55.24 54.09 54.47 1,522,500 -0.22(-0.40%)
Feb 06, 2007 54.99 55.45 54.06 54.69 1,407,600 -0.43(-0.78%)
Feb 05, 2007 55.40 55.62 54.60 55.12 1,786,100 -0.52(-0.93%)
Feb 02, 2007 54.10 56.08 54.10 55.64 2,291,400 +1.09(+2.00%)
Feb 01, 2007 54.20 55.27 54.01 54.55 2,610,200 +0.33(+0.61%)
Jan 31, 2007 51.42 54.41 51.42 54.22 2,820,600 +2.55(+4.94%)
Jan 30, 2007 52.10 52.33 51.42 51.67 1,270,400 +0.02(+0.04%)
Jan 29, 2007 51.08 52.00 50.90 51.65 1,523,500 +0.67(+1.31%)
Jan 26, 2007 51.94 52.63 50.76 50.98 2,266,700 -1.14(-2.19%)
Jan 25, 2007 53.79 54.00 51.56 52.12 2,222,700 -1.69(-3.14%)
Jan 24, 2007 53.25 54.23 52.47 53.81 1,989,100 +0.61(+1.15%)
Jan 23, 2007 51.64 53.59 51.00 53.20 2,976,300 +1.73(+3.36%)
Jan 22, 2007 52.05 52.08 51.04 51.47 1,377,400 -0.27(-0.52%)
Jan 19, 2007 51.18 51.86 50.60 51.74 1,805,500 +0.81(+1.59%)
Jan 18, 2007 50.75 51.20 50.21 50.93 1,804,500 +0.58(+1.15%)
Jan 17, 2007 49.55 50.54 49.55 50.35 2,470,700 +1.13(+2.30%)
Jan 16, 2007 49.38 49.78 48.66 49.22 2,431,800 -0.13(-0.26%)
Jan 12, 2007 49.59 49.90 49.13 49.35 1,331,900 -0.24(-0.48%)
Jan 11, 2007 48.84 49.81 48.60 49.59 2,015,700 +1.00(+2.06%)
Jan 10, 2007 48.26 48.89 47.95 48.59 1,888,700 +0.08(+0.16%)
Jan 09, 2007 48.66 48.89 48.04 48.51 1,764,000 +0.23(+0.48%)
Jan 08, 2007 49.10 49.32 47.69 48.28 1,986,700 -0.44(-0.90%)
Jan 05, 2007 49.10 49.36 48.65 48.72 1,789,600 -0.50(-1.02%)
Jan 04, 2007 49.60 49.95 48.69 49.22 2,521,000 -0.04(-0.08%)
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.