Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 36.99 37.46 36.42 36.47 4,404,189 -0.32(-0.86%)
Mar 29, 2007 36.80 37.34 36.55 36.79 7,422,385 -0.72(-1.91%)
Mar 28, 2007 37.72 38.25 37.38 37.51 5,603,727 -1.22(-3.16%)
Mar 27, 2007 38.21 38.89 37.95 38.73 5,733,069 -0.58(-1.48%)
Mar 26, 2007 40.18 40.23 38.80 39.31 4,840,657 -0.74(-1.86%)
Mar 23, 2007 40.20 41.43 39.70 40.05 5,483,527 -0.33(-0.83%)
Mar 22, 2007 42.01 42.17 40.17 40.39 9,003,112 -0.46(-1.13%)
Mar 21, 2007 39.17 41.18 38.89 40.85 4,718,410 +1.84(+4.71%)
Mar 20, 2007 38.55 39.36 38.23 39.01 3,096,746 +0.05(+0.13%)
Mar 19, 2007 39.11 39.52 38.74 38.96 3,264,776 +0.17(+0.44%)
Mar 16, 2007 39.52 40.00 38.52 38.79 3,261,968 -0.83(-2.09%)
Mar 15, 2007 38.99 40.04 38.93 39.62 4,731,737 +0.64(+1.64%)
Mar 14, 2007 37.05 39.33 37.05 38.98 7,238,289 +1.49(+3.97%)
Mar 13, 2007 39.63 39.34 36.41 37.49 10,277,154 -2.14(-5.39%)
Mar 12, 2007 40.19 40.99 39.27 39.63 5,622,397 -1.32(-3.24%)
Mar 09, 2007 42.08 42.14 40.60 40.95 3,366,442 -0.75(-1.80%)
Mar 08, 2007 41.89 42.34 41.55 41.70 2,544,106 +0.16(+0.39%)
Mar 07, 2007 41.88 42.25 41.45 41.54 2,542,351 -0.09(-0.23%)
Mar 06, 2007 41.71 42.14 40.93 41.64 4,139,173 +0.82(+2.01%)
Mar 05, 2007 41.08 41.49 40.46 40.81 4,558,472 -1.38(-3.26%)
Mar 02, 2007 42.87 43.51 42.09 42.19 3,178,670 -0.67(-1.56%)
Mar 01, 2007 41.31 43.38 40.95 42.86 4,576,433 +0.52(+1.23%)
Feb 28, 2007 43.07 43.09 41.58 42.34 3,684,777 -0.48(-1.12%)
Feb 27, 2007 43.50 43.71 42.40 42.81 4,545,252 -1.65(-3.71%)
Feb 26, 2007 44.23 44.56 43.77 44.46 2,711,305 +0.36(+0.81%)
Feb 23, 2007 44.73 44.88 43.93 44.11 3,333,099 -0.82(-1.83%)
Feb 22, 2007 46.26 46.50 44.55 44.93 2,819,856 -1.00(-2.18%)
Feb 21, 2007 46.24 46.24 45.55 45.93 2,989,377 -0.72(-1.54%)
Feb 20, 2007 46.43 47.19 46.14 46.64 1,477,139 +0.30(+0.65%)
Feb 16, 2007 46.36 46.71 45.89 46.35 2,422,551 -0.45(-0.97%)
Feb 15, 2007 46.45 47.22 46.36 46.80 2,844,424 +0.53(+1.15%)
Feb 14, 2007 46.14 46.56 45.50 46.27 2,982,582 +0.60(+1.31%)
Feb 13, 2007 44.89 46.05 44.45 45.67 4,061,842 +1.27(+2.87%)
Feb 12, 2007 44.29 44.80 43.98 44.40 2,477,004 -0.03(-0.06%)
Feb 09, 2007 45.06 45.49 44.04 44.42 2,378,562 -1.03(-2.26%)
Feb 08, 2007 46.12 46.12 45.05 45.45 2,273,035 -1.11(-2.39%)
Feb 07, 2007 47.14 47.22 46.23 46.56 1,781,201 -0.19(-0.40%)
Feb 06, 2007 47.00 47.40 46.21 46.75 1,646,778 -0.37(-0.78%)
Feb 05, 2007 47.35 47.54 46.67 47.11 2,089,592 -0.44(-0.93%)
Feb 02, 2007 46.24 47.93 46.24 47.56 2,680,752 +0.93(+2.00%)
Feb 01, 2007 46.33 47.24 46.17 46.63 3,053,722 +0.28(+0.61%)
Jan 31, 2007 43.95 46.51 43.95 46.35 3,299,873 +2.18(+4.94%)
Jan 30, 2007 44.53 44.73 43.95 44.17 1,486,265 +0.02(+0.04%)
Jan 29, 2007 43.66 44.45 43.51 44.15 1,782,371 +0.57(+1.31%)
Jan 26, 2007 44.40 44.99 43.39 43.58 2,651,855 -0.97(-2.19%)
Jan 25, 2007 45.98 46.16 44.07 44.55 2,600,379 -1.44(-3.14%)
Jan 24, 2007 45.52 46.35 44.85 45.99 2,327,086 +0.52(+1.15%)
Jan 23, 2007 44.14 45.81 43.59 45.47 3,482,030 +1.48(+3.36%)
Jan 22, 2007 44.49 44.52 43.63 43.99 1,611,446 -0.23(-0.52%)
Jan 19, 2007 43.75 44.33 43.25 44.23 2,112,288 +0.69(+1.59%)
Jan 18, 2007 43.38 43.76 42.92 43.53 2,111,119 +0.50(+1.15%)
Jan 17, 2007 42.35 43.20 42.35 43.04 2,890,519 +0.97(+2.30%)
Jan 16, 2007 42.21 42.55 41.59 42.07 2,845,009 -0.11(-0.26%)
Jan 12, 2007 42.39 42.65 41.99 42.18 1,558,215 -0.21(-0.48%)
Jan 11, 2007 41.75 42.58 41.54 42.39 2,358,205 +0.85(+2.06%)
Jan 10, 2007 41.25 41.79 40.99 41.53 2,209,626 +0.07(+0.16%)
Jan 09, 2007 41.59 41.79 41.06 41.46 2,063,737 +0.20(+0.48%)
Jan 08, 2007 41.97 42.16 40.76 41.27 2,324,278 -0.38(-0.90%)
Jan 05, 2007 41.97 42.19 41.58 41.64 2,093,687 -0.43(-1.02%)
Jan 04, 2007 42.40 42.70 41.62 42.07 2,949,366 -0.03(-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.