Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.63 42.21 41.46 41.87 6,207,057 +0.19(+0.45%)
Mar 29, 2007 41.84 41.84 41.33 41.69 7,727,042 -0.16(-0.38%)
Mar 28, 2007 42.04 42.28 41.73 41.84 5,816,070 -0.43(-1.02%)
Mar 27, 2007 42.43 42.44 42.08 42.28 4,914,171 -0.12(-0.27%)
Mar 26, 2007 42.55 42.55 42.15 42.39 6,465,524 -0.32(-0.76%)
Mar 23, 2007 42.51 42.82 42.40 42.72 5,076,078 +0.10(+0.24%)
Mar 22, 2007 42.23 42.73 42.13 42.61 7,432,451 +0.48(+1.14%)
Mar 21, 2007 41.77 42.22 41.66 42.13 5,633,531 +0.28(+0.68%)
Mar 20, 2007 41.90 41.91 41.66 41.84 4,343,571 +0.01(+0.03%)
Mar 19, 2007 41.38 41.89 41.36 41.83 5,841,989 +0.59(+1.43%)
Mar 16, 2007 41.76 41.78 41.17 41.24 9,226,164 -0.39(-0.93%)
Mar 15, 2007 41.53 41.78 41.46 41.63 7,173,755 +0.10(+0.25%)
Mar 14, 2007 40.97 41.55 40.77 41.53 8,420,643 +0.56(+1.38%)
Mar 13, 2007 41.18 41.36 40.90 40.96 8,089,344 -0.22(-0.53%)
Mar 12, 2007 40.91 41.25 40.87 41.18 5,877,766 +0.24(+0.59%)
Mar 09, 2007 40.86 41.26 40.84 40.94 6,107,941 +0.12(+0.28%)
Mar 08, 2007 40.56 41.17 40.54 40.83 6,965,302 +0.39(+0.98%)
Mar 07, 2007 40.27 40.64 40.09 40.43 6,891,740 +0.18(+0.45%)
Mar 06, 2007 40.33 40.37 39.99 40.25 7,864,462 +0.16(+0.41%)
Mar 05, 2007 40.00 40.41 39.94 40.09 8,960,397 +0.09(+0.22%)
Mar 02, 2007 40.13 40.43 39.99 40.00 9,142,563 -0.36(-0.88%)
Mar 01, 2007 40.54 40.55 40.00 40.35 8,161,054 -0.23(-0.57%)
Feb 28, 2007 40.68 41.09 40.28 40.58 9,656,396 -0.23(-0.56%)
Feb 27, 2007 41.71 41.73 40.28 40.81 10,706,877 -0.89(-2.13%)
Feb 26, 2007 41.88 42.09 41.44 41.70 4,734,892 -0.05(-0.12%)
Feb 23, 2007 41.90 41.95 41.61 41.75 3,627,674 -0.08(-0.18%)
Feb 22, 2007 41.77 42.05 41.71 41.83 5,102,911 +0.07(+0.16%)
Feb 21, 2007 41.69 41.95 41.58 41.76 5,148,179 -0.15(-0.35%)
Feb 20, 2007 41.91 42.05 41.60 41.91 7,232,348 -0.19(-0.44%)
Feb 16, 2007 42.13 42.42 41.86 42.10 6,925,874 -0.04(-0.09%)
Feb 15, 2007 42.13 42.39 41.96 42.13 6,621,408 +0.04(+0.09%)
Feb 14, 2007 41.87 42.14 41.79 42.10 7,097,927 +0.22(+0.54%)
Feb 13, 2007 41.64 42.13 41.50 41.87 13,130,068 +1.01(+2.47%)
Feb 12, 2007 40.84 41.03 40.76 40.86 5,425,227 +0.03(+0.07%)
Feb 09, 2007 40.89 41.09 40.68 40.84 7,342,051 -0.05(-0.13%)
Feb 08, 2007 41.02 41.03 40.60 40.89 7,009,657 -0.01(-0.01%)
Feb 07, 2007 40.70 41.08 40.69 40.90 7,396,081 +0.21(+0.51%)
Feb 06, 2007 40.49 40.81 40.44 40.69 8,894,683 +0.19(+0.46%)
Feb 05, 2007 40.58 40.69 40.38 40.50 11,590,887 +0.03(+0.08%)
Feb 02, 2007 40.47 40.58 40.39 40.47 10,193,592 -0.07(-0.16%)
Feb 01, 2007 40.95 41.00 40.38 40.53 11,867,608 -0.17(-0.42%)
Jan 31, 2007 40.66 40.91 40.04 40.70 16,947,520 -0.22(-0.54%)
Jan 30, 2007 41.04 41.73 40.67 40.92 28,582,216 -2.33(-5.40%)
Jan 29, 2007 43.03 43.39 42.87 43.26 6,243,198 +0.15(+0.34%)
Jan 26, 2007 43.26 43.38 42.86 43.11 3,643,919 -0.18(-0.40%)
Jan 25, 2007 43.59 43.69 43.19 43.29 5,272,849 -0.26(-0.60%)
Jan 24, 2007 43.20 43.64 43.20 43.55 3,235,774 +0.35(+0.81%)
Jan 23, 2007 43.12 43.36 42.91 43.20 3,558,493 +0.20(+0.46%)
Jan 22, 2007 43.42 43.44 42.80 43.00 3,904,942 -0.42(-0.96%)
Jan 19, 2007 43.33 43.76 43.18 43.42 5,315,562 +0.24(+0.56%)
Jan 18, 2007 43.12 43.66 43.06 43.18 3,583,135 -0.05(-0.13%)
Jan 17, 2007 43.46 43.56 43.14 43.23 4,949,035 -0.36(-0.82%)
Jan 16, 2007 43.54 43.62 43.24 43.59 4,611,895 +0.11(+0.25%)
Jan 12, 2007 42.96 43.55 42.85 43.48 4,713,384 +0.39(+0.90%)
Jan 11, 2007 42.76 43.30 42.67 43.09 4,330,611 +0.44(+1.03%)
Jan 10, 2007 42.35 42.71 42.21 42.65 3,262,789 +0.09(+0.22%)
Jan 09, 2007 42.73 42.86 42.43 42.56 3,462,298 +0.05(+0.12%)
Jan 08, 2007 42.41 42.75 42.17 42.51 4,443,782 +0.09(+0.22%)
Jan 05, 2007 42.67 42.68 42.19 42.41 5,047,420 -0.29(-0.68%)
Jan 04, 2007 42.95 42.96 42.43 42.70 5,418,329 -0.17(-0.40%)
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.