Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 43.81 44.27 43.78 44.04 5,377,202 +0.22(+0.51%)
Mar 29, 2007 43.78 43.93 43.22 43.82 6,337,876 +0.27(+0.62%)
Mar 28, 2007 43.18 43.81 42.91 43.55 8,145,772 -0.16(-0.37%)
Mar 27, 2007 43.38 43.80 42.90 43.71 7,371,084 +0.05(+0.11%)
Mar 26, 2007 42.95 43.72 42.68 43.66 5,616,111 +0.30(+0.69%)
Mar 23, 2007 43.12 43.57 42.47 43.37 6,791,861 +0.71(+1.66%)
Mar 22, 2007 42.09 42.97 42.09 42.66 4,617,255 +0.08(+0.19%)
Mar 21, 2007 42.35 42.88 42.12 42.58 4,795,694 +0.18(+0.43%)
Mar 20, 2007 41.88 42.53 41.59 42.39 4,561,420 +0.44(+1.06%)
Mar 19, 2007 41.77 42.02 41.61 41.95 3,546,893 +0.58(+1.40%)
Mar 16, 2007 41.85 41.91 41.29 41.37 5,143,251 -0.47(-1.11%)
Mar 15, 2007 41.45 41.96 40.88 41.84 5,109,011 +1.16(+2.86%)
Mar 14, 2007 41.27 41.36 40.02 40.67 7,060,078 -0.45(-1.09%)
Mar 13, 2007 41.97 41.85 40.81 41.12 5,644,201 -0.85(-2.01%)
Mar 12, 2007 42.01 42.39 41.77 41.97 4,031,249 +0.10(+0.25%)
Mar 09, 2007 42.08 42.20 41.54 41.86 3,243,471 +0.03(+0.08%)
Mar 08, 2007 41.16 42.22 41.10 41.83 6,781,946 +1.01(+2.48%)
Mar 07, 2007 40.67 40.97 40.38 40.82 4,576,553 +0.16(+0.40%)
Mar 06, 2007 40.63 41.20 40.26 40.66 6,979,717 +0.30(+0.76%)
Mar 05, 2007 40.54 41.10 40.35 40.35 4,983,056 -0.62(-1.50%)
Mar 02, 2007 40.19 41.36 39.71 40.97 14,256,699 +2.14(+5.52%)
Mar 01, 2007 39.11 39.49 37.69 38.82 7,694,123 -0.85(-2.13%)
Feb 28, 2007 39.67 39.98 39.27 39.67 6,401,364 -0.01(-0.03%)
Feb 27, 2007 40.59 40.74 39.42 39.68 6,131,060 -1.63(-3.95%)
Feb 26, 2007 41.74 41.86 41.07 41.31 3,839,778 -0.43(-1.02%)
Feb 23, 2007 41.95 42.14 41.59 41.74 2,269,577 -0.18(-0.44%)
Feb 22, 2007 42.05 42.14 41.28 41.92 5,020,971 -0.41(-0.98%)
Feb 21, 2007 42.38 42.59 42.19 42.34 2,542,490 -0.28(-0.65%)
Feb 20, 2007 42.23 42.85 41.98 42.61 2,774,875 +0.17(+0.41%)
Feb 16, 2007 42.17 42.50 42.00 42.44 2,463,000 +0.14(+0.33%)
Feb 15, 2007 41.97 42.32 41.71 42.30 2,221,222 +0.32(+0.75%)
Feb 14, 2007 41.57 42.11 41.40 41.99 3,534,102 +0.41(+0.98%)
Feb 13, 2007 41.39 41.61 41.28 41.58 2,835,422 +0.28(+0.68%)
Feb 12, 2007 41.81 41.98 41.27 41.30 3,029,305 -0.37(-0.88%)
Feb 09, 2007 41.91 42.00 41.53 41.66 3,023,784 -0.02(-0.04%)
Feb 08, 2007 42.63 42.68 41.55 41.68 5,065,848 -0.53(-1.25%)
Feb 07, 2007 42.08 42.24 41.76 42.21 3,269,562 +0.14(+0.33%)
Feb 06, 2007 41.60 42.28 41.60 42.07 2,855,236 +0.67(+1.62%)
Feb 05, 2007 41.97 42.01 41.35 41.40 3,442,285 -0.66(-1.56%)
Feb 02, 2007 41.85 42.38 41.73 42.05 4,913,824 +0.19(+0.45%)
Feb 01, 2007 40.85 41.91 40.69 41.86 5,253,356 +1.10(+2.69%)
Jan 31, 2007 39.73 40.88 39.73 40.77 4,262,416 +0.95(+2.38%)
Jan 30, 2007 40.01 40.15 39.58 39.82 2,725,476 -0.21(-0.52%)
Jan 29, 2007 40.24 40.46 39.87 40.03 4,055,078 +0.39(+0.97%)
Jan 26, 2007 39.40 39.83 39.23 39.64 3,292,001 +0.24(+0.60%)
Jan 25, 2007 39.96 40.12 39.38 39.40 4,089,519 -0.60(-1.49%)
Jan 24, 2007 39.93 40.22 39.81 40.00 2,981,517 +0.29(+0.72%)
Jan 23, 2007 39.58 39.93 39.37 39.71 3,653,797 +0.29(+0.73%)
Jan 22, 2007 39.86 39.95 38.88 39.43 4,753,450 -0.55(-1.37%)
Jan 19, 2007 40.19 40.19 39.74 39.97 3,778,165 -0.17(-0.43%)
Jan 18, 2007 39.15 40.20 39.09 40.15 8,876,366 +1.06(+2.72%)
Jan 17, 2007 39.02 39.58 38.85 39.08 3,879,572 +0.02(+0.06%)
Jan 16, 2007 39.41 39.59 39.00 39.06 4,207,625 -0.18(-0.45%)
Jan 12, 2007 38.92 39.30 38.70 39.24 3,635,360 +0.10(+0.25%)
Jan 11, 2007 38.75 39.21 38.75 39.14 4,351,126 +0.26(+0.68%)
Jan 10, 2007 38.52 38.98 38.05 38.88 5,638,982 +0.56(+1.46%)
Jan 09, 2007 38.08 38.46 38.07 38.32 6,390,058 +0.23(+0.60%)
Jan 08, 2007 38.15 38.28 37.85 38.09 7,568,854 -0.32(-0.82%)
Jan 05, 2007 39.31 39.36 38.26 38.40 5,750,826 -0.51(-1.30%)
Jan 04, 2007 38.98 39.50 38.65 38.91 9,411,408 +0.34(+0.89%)
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.