Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 51.42 52.13 51.21 51.72 5,025,048 +0.23(+0.45%)
Mar 29, 2007 51.69 51.69 51.05 51.49 6,255,583 -0.20(-0.38%)
Mar 28, 2007 51.93 52.22 51.55 51.69 4,708,517 -0.53(-1.02%)
Mar 27, 2007 52.40 52.42 51.98 52.22 3,978,366 -0.14(-0.27%)
Mar 26, 2007 52.55 52.56 52.07 52.36 5,234,296 -0.40(-0.76%)
Mar 23, 2007 52.51 52.89 52.37 52.76 4,109,442 +0.13(+0.24%)
Mar 22, 2007 52.17 52.78 52.05 52.63 6,017,091 +0.60(+1.14%)
Mar 21, 2007 51.60 52.15 51.46 52.04 4,560,738 +0.35(+0.68%)
Mar 20, 2007 51.76 51.77 51.46 51.69 3,516,425 +0.01(+0.03%)
Mar 19, 2007 51.12 51.74 51.09 51.67 4,729,501 +0.73(+1.43%)
Mar 16, 2007 51.59 51.61 50.85 50.94 7,469,227 -0.48(-0.93%)
Mar 15, 2007 51.29 51.61 51.21 51.42 5,807,658 +0.13(+0.25%)
Mar 14, 2007 50.60 51.32 50.36 51.29 6,817,101 +0.70(+1.38%)
Mar 13, 2007 50.87 51.09 50.52 50.60 6,548,892 -0.27(-0.53%)
Mar 12, 2007 50.53 50.95 50.48 50.87 4,758,464 +0.30(+0.59%)
Mar 09, 2007 50.48 50.96 50.44 50.57 4,944,807 +0.14(+0.28%)
Mar 08, 2007 50.10 50.85 50.08 50.43 5,638,901 +0.49(+0.98%)
Mar 07, 2007 49.74 50.21 49.51 49.94 5,579,348 +0.22(+0.45%)
Mar 06, 2007 49.82 49.87 49.40 49.72 6,366,834 +0.20(+0.41%)
Mar 05, 2007 49.41 49.92 49.33 49.51 7,254,070 +0.11(+0.22%)
Mar 02, 2007 49.57 49.93 49.40 49.41 7,401,547 -0.44(-0.88%)
Mar 01, 2007 50.08 50.08 49.41 49.85 6,606,946 -0.28(-0.57%)
Feb 28, 2007 50.25 50.75 49.76 50.13 7,817,530 -0.28(-0.56%)
Feb 27, 2007 51.52 51.55 49.75 50.41 8,667,968 -1.10(-2.13%)
Feb 26, 2007 51.73 51.98 51.19 51.51 3,833,227 -0.06(-0.12%)
Feb 23, 2007 51.76 51.82 51.40 51.57 2,936,856 -0.09(-0.18%)
Feb 22, 2007 51.60 51.94 51.52 51.67 4,131,164 +0.08(+0.16%)
Feb 21, 2007 51.50 51.82 51.36 51.59 4,167,812 -0.18(-0.35%)
Feb 20, 2007 51.77 51.94 51.39 51.77 5,855,094 -0.23(-0.44%)
Feb 16, 2007 52.05 52.40 51.71 52.00 5,606,981 -0.05(-0.09%)
Feb 15, 2007 52.04 52.36 51.84 52.05 5,360,495 +0.05(+0.09%)
Feb 14, 2007 51.72 52.05 51.62 52.00 5,746,270 +0.28(+0.54%)
Feb 13, 2007 51.43 52.04 51.26 51.72 10,629,712 +1.25(+2.47%)
Feb 12, 2007 50.45 50.68 50.35 50.48 4,392,102 +0.03(+0.07%)
Feb 09, 2007 50.51 50.75 50.25 50.44 5,943,906 -0.07(-0.13%)
Feb 08, 2007 50.67 50.68 50.15 50.51 5,674,810 -0.01(-0.01%)
Feb 07, 2007 50.28 50.75 50.27 50.52 5,987,647 +0.26(+0.51%)
Feb 06, 2007 50.02 50.41 49.95 50.26 7,200,870 +0.23(+0.46%)
Feb 05, 2007 50.13 50.26 49.87 50.03 9,383,637 +0.04(+0.08%)
Feb 02, 2007 49.99 50.12 49.89 49.99 8,252,428 -0.08(-0.16%)
Feb 01, 2007 50.58 50.64 49.88 50.07 9,607,662 -0.21(-0.42%)
Jan 31, 2007 50.22 50.54 49.46 50.28 13,720,207 -0.27(-0.54%)
Jan 30, 2007 50.70 51.55 50.24 50.55 23,139,310 -2.88(-5.40%)
Jan 29, 2007 53.15 53.60 52.95 53.43 5,054,307 +0.18(+0.34%)
Jan 26, 2007 53.44 53.59 52.94 53.25 2,950,008 -0.22(-0.41%)
Jan 25, 2007 53.84 53.97 53.34 53.47 4,268,742 -0.32(-0.60%)
Jan 24, 2007 53.36 53.91 53.36 53.79 2,619,586 +0.43(+0.81%)
Jan 23, 2007 53.26 53.56 53.01 53.36 2,880,850 +0.24(+0.46%)
Jan 22, 2007 53.63 53.66 52.87 53.12 3,161,325 -0.51(-0.96%)
Jan 19, 2007 53.52 54.06 53.34 53.63 4,303,321 +0.30(+0.56%)
Jan 18, 2007 53.26 53.93 53.19 53.33 2,900,800 -0.07(-0.13%)
Jan 17, 2007 53.68 53.81 53.29 53.40 4,006,591 -0.44(-0.82%)
Jan 16, 2007 53.78 53.88 53.41 53.84 3,733,653 +0.14(+0.25%)
Jan 12, 2007 53.06 53.80 52.93 53.70 3,815,815 +0.48(+0.90%)
Jan 11, 2007 52.82 53.48 52.70 53.22 3,505,933 +0.54(+1.03%)
Jan 10, 2007 52.32 52.76 52.13 52.68 2,641,457 +0.12(+0.22%)
Jan 09, 2007 52.78 52.94 52.40 52.57 2,802,973 +0.06(+0.12%)
Jan 08, 2007 52.39 52.81 52.09 52.51 3,597,553 +0.11(+0.22%)
Jan 05, 2007 52.71 52.72 52.11 52.39 4,086,241 -0.36(-0.68%)
Jan 04, 2007 53.05 53.06 52.41 52.75 4,386,518 -0.21(-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.