Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 47.69 48.36 47.50 47.98 5,417,346 +0.21(+0.45%)
Mar 29, 2007 47.94 47.94 47.35 47.76 6,743,947 -0.18(-0.38%)
Mar 28, 2007 48.17 48.44 47.82 47.94 5,076,104 -0.50(-1.02%)
Mar 27, 2007 48.61 48.63 48.21 48.44 4,288,952 -0.13(-0.27%)
Mar 26, 2007 48.75 48.75 48.30 48.57 5,642,930 -0.37(-0.76%)
Mar 23, 2007 48.70 49.06 48.58 48.94 4,430,260 +0.12(+0.24%)
Mar 22, 2007 48.39 48.96 48.28 48.82 6,486,836 +0.55(+1.14%)
Mar 21, 2007 47.86 48.37 47.74 48.27 4,916,789 +0.33(+0.68%)
Mar 20, 2007 48.01 48.02 47.73 47.94 3,790,947 +0.01(+0.03%)
Mar 19, 2007 47.42 47.99 47.39 47.93 5,098,726 +0.68(+1.43%)
Mar 16, 2007 47.85 47.87 47.17 47.25 8,052,339 -0.45(-0.93%)
Mar 15, 2007 47.58 47.87 47.50 47.70 6,261,054 +0.12(+0.25%)
Mar 14, 2007 46.94 47.61 46.71 47.58 7,349,302 +0.65(+1.38%)
Mar 13, 2007 47.18 47.39 46.86 46.93 7,060,154 -0.25(-0.53%)
Mar 12, 2007 46.87 47.26 46.83 47.18 5,129,951 +0.28(+0.59%)
Mar 09, 2007 46.82 47.27 46.79 46.91 5,330,841 +0.13(+0.28%)
Mar 08, 2007 46.47 47.17 46.45 46.78 6,079,121 +0.45(+0.98%)
Mar 07, 2007 46.14 46.57 45.93 46.32 6,014,919 +0.21(+0.45%)
Mar 06, 2007 46.21 46.26 45.82 46.12 6,863,884 +0.19(+0.41%)
Mar 05, 2007 45.83 46.31 45.76 45.93 7,820,385 +0.10(+0.22%)
Mar 02, 2007 45.98 46.32 45.82 45.83 7,979,375 -0.41(-0.88%)
Mar 01, 2007 46.45 46.46 45.84 46.24 7,122,741 -0.26(-0.57%)
Feb 28, 2007 46.61 47.08 46.16 46.50 8,427,833 -0.26(-0.56%)
Feb 27, 2007 47.79 47.82 46.15 46.76 9,344,664 -1.02(-2.13%)
Feb 26, 2007 47.99 48.22 47.48 47.78 4,132,482 -0.06(-0.12%)
Feb 23, 2007 48.01 48.06 47.67 47.84 3,166,132 -0.09(-0.18%)
Feb 22, 2007 47.86 48.18 47.79 47.93 4,453,678 +0.08(+0.16%)
Feb 21, 2007 47.77 48.07 47.64 47.85 4,493,187 -0.17(-0.35%)
Feb 20, 2007 48.02 48.18 47.67 48.02 6,312,192 -0.21(-0.44%)
Feb 16, 2007 48.28 48.60 47.96 48.23 6,044,710 -0.04(-0.09%)
Feb 15, 2007 48.27 48.57 48.08 48.28 5,778,981 +0.04(+0.09%)
Feb 14, 2007 47.98 48.28 47.88 48.23 6,194,873 +0.26(+0.54%)
Feb 13, 2007 47.71 48.27 47.55 47.98 11,459,558 +1.16(+2.47%)
Feb 12, 2007 46.80 47.01 46.70 46.82 4,734,987 +0.03(+0.07%)
Feb 09, 2007 46.85 47.08 46.61 46.79 6,407,938 -0.06(-0.13%)
Feb 08, 2007 47.00 47.01 46.52 46.85 6,117,834 -0.01(-0.01%)
Feb 07, 2007 46.64 47.07 46.63 46.86 6,455,094 +0.24(+0.51%)
Feb 06, 2007 46.39 46.76 46.34 46.62 7,763,031 +0.21(+0.46%)
Feb 05, 2007 46.50 46.62 46.26 46.41 10,116,204 +0.04(+0.08%)
Feb 02, 2007 46.37 46.49 46.27 46.37 8,896,684 -0.08(-0.16%)
Feb 01, 2007 46.92 46.97 46.27 46.44 10,357,718 -0.19(-0.42%)
Jan 31, 2007 46.58 46.88 45.88 46.64 14,791,324 -0.25(-0.54%)
Jan 30, 2007 47.03 47.82 46.60 46.89 24,945,762 -2.67(-5.40%)
Jan 29, 2007 49.30 49.71 49.12 49.56 5,448,890 +0.17(+0.34%)
Jan 26, 2007 49.57 49.71 49.11 49.39 3,180,311 -0.20(-0.40%)
Jan 25, 2007 49.94 50.06 49.48 49.59 4,601,996 -0.30(-0.60%)
Jan 24, 2007 49.49 50.00 49.49 49.90 2,824,093 +0.40(+0.81%)
Jan 23, 2007 49.41 49.68 49.17 49.49 3,105,754 +0.23(+0.46%)
Jan 22, 2007 49.75 49.77 49.04 49.27 3,408,125 -0.48(-0.96%)
Jan 19, 2007 49.65 50.14 49.48 49.75 4,639,275 +0.28(+0.56%)
Jan 18, 2007 49.41 50.03 49.34 49.47 3,127,261 -0.06(-0.13%)
Jan 17, 2007 49.80 49.91 49.43 49.53 4,319,380 -0.41(-0.82%)
Jan 16, 2007 49.89 49.98 49.54 49.94 4,025,134 +0.13(+0.25%)
Jan 12, 2007 49.22 49.90 49.10 49.81 4,113,710 +0.45(+0.90%)
Jan 11, 2007 48.99 49.61 48.89 49.37 3,779,636 +0.50(+1.03%)
Jan 10, 2007 48.53 48.94 48.36 48.87 2,847,671 +0.11(+0.22%)
Jan 09, 2007 48.96 49.11 48.61 48.76 3,021,797 +0.06(+0.12%)
Jan 08, 2007 48.60 48.99 48.31 48.70 3,878,409 +0.11(+0.22%)
Jan 05, 2007 48.89 48.90 48.34 48.60 4,405,248 -0.33(-0.68%)
Jan 04, 2007 49.21 49.22 48.62 48.93 4,728,967 -0.19(-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.