Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.00 40.13 39.36 39.71 2,398,058 -0.32(-0.79%)
Mar 29, 2007 39.92 40.43 39.81 40.02 1,126,783 +0.46(+1.15%)
Mar 28, 2007 40.12 40.12 39.53 39.57 2,102,743 -0.64(-1.59%)
Mar 27, 2007 40.37 40.44 40.10 40.20 894,071 -0.40(-0.98%)
Mar 26, 2007 40.53 40.61 40.04 40.60 791,190 -0.10(-0.25%)
Mar 23, 2007 40.71 40.95 40.62 40.70 806,376 -0.01(-0.02%)
Mar 22, 2007 40.96 40.97 40.53 40.71 1,103,259 -0.19(-0.48%)
Mar 21, 2007 40.16 41.04 39.96 40.90 1,868,870 +0.73(+1.82%)
Mar 20, 2007 39.81 40.26 39.74 40.17 878,289 +0.33(+0.83%)
Mar 19, 2007 39.71 39.97 39.56 39.84 991,444 +0.44(+1.11%)
Mar 16, 2007 39.53 39.83 39.28 39.41 1,553,496 -0.04(-0.10%)
Mar 15, 2007 39.02 39.69 39.00 39.45 1,226,979 +0.43(+1.10%)
Mar 14, 2007 39.28 39.30 38.13 39.02 1,926,298 +0.31(+0.80%)
Mar 13, 2007 40.29 39.82 38.70 38.71 2,863,858 -1.59(-3.93%)
Mar 12, 2007 40.18 40.35 40.13 40.29 1,535,034 -0.12(-0.30%)
Mar 09, 2007 40.20 40.46 40.12 40.41 1,823,727 +0.37(+0.92%)
Mar 08, 2007 40.06 40.41 39.97 40.04 1,205,396 +0.21(+0.54%)
Mar 07, 2007 40.08 40.12 39.80 39.83 1,424,112 -0.37(-0.92%)
Mar 06, 2007 39.69 40.29 39.41 40.20 2,568,316 +0.88(+2.24%)
Mar 05, 2007 40.22 41.31 39.30 39.32 2,194,607 -0.91(-2.27%)
Mar 02, 2007 40.22 40.61 40.12 40.23 1,451,805 -0.15(-0.38%)
Mar 01, 2007 40.27 40.70 39.74 40.39 2,526,378 -0.17(-0.43%)
Feb 28, 2007 40.81 41.08 40.56 40.56 3,179,649 -0.15(-0.36%)
Feb 27, 2007 41.56 41.80 40.23 40.71 2,187,609 -1.35(-3.21%)
Feb 26, 2007 42.21 42.31 41.84 42.06 1,252,513 -0.26(-0.60%)
Feb 23, 2007 42.47 42.50 42.14 42.31 1,200,780 +0.02(+0.05%)
Feb 22, 2007 42.25 42.50 42.11 42.29 1,284,604 -0.15(-0.35%)
Feb 21, 2007 42.32 42.58 42.25 42.44 1,718,464 +0.04(+0.10%)
Feb 20, 2007 41.70 42.49 41.64 42.40 1,640,297 +0.71(+1.69%)
Feb 16, 2007 41.51 41.93 41.51 41.70 1,237,258 +0.19(+0.45%)
Feb 15, 2007 41.33 41.64 41.33 41.51 983,404 +0.07(+0.16%)
Feb 14, 2007 41.18 41.72 41.07 41.44 1,083,071 +0.31(+0.75%)
Feb 13, 2007 40.67 41.19 40.67 41.13 728,943 +0.42(+1.02%)
Feb 12, 2007 40.66 40.88 40.61 40.72 630,803 -0.04(-0.10%)
Feb 09, 2007 41.01 41.15 40.60 40.76 994,571 -0.14(-0.34%)
Feb 08, 2007 40.82 41.01 40.75 40.90 890,200 -0.15(-0.38%)
Feb 07, 2007 40.82 41.24 40.82 41.05 792,232 +0.17(+0.41%)
Feb 06, 2007 40.35 41.03 40.30 40.88 1,253,338 +0.53(+1.31%)
Feb 05, 2007 40.45 40.79 40.34 40.35 1,214,180 -0.27(-0.66%)
Feb 02, 2007 40.20 40.66 40.17 40.62 1,372,448 +0.34(+0.83%)
Feb 01, 2007 39.77 40.31 39.77 40.29 1,255,720 +0.46(+1.15%)
Jan 31, 2007 39.61 39.97 39.44 39.83 982,362 +0.26(+0.64%)
Jan 30, 2007 39.22 39.64 39.02 39.57 918,936 +0.29(+0.74%)
Jan 29, 2007 39.22 39.53 39.22 39.28 858,487 -0.10(-0.26%)
Jan 26, 2007 39.46 39.49 39.16 39.39 854,467 +0.03(+0.07%)
Jan 25, 2007 39.81 39.91 39.32 39.36 1,129,761 -0.67(-1.68%)
Jan 24, 2007 39.52 40.07 39.52 40.03 1,284,009 +0.42(+1.05%)
Jan 23, 2007 39.90 39.93 39.61 39.61 1,246,638 -0.14(-0.35%)
Jan 22, 2007 39.82 39.94 39.67 39.75 1,289,369 -0.28(-0.69%)
Jan 19, 2007 40.13 40.24 39.76 40.03 1,498,854 +0.09(+0.22%)
Jan 18, 2007 39.00 40.20 39.00 39.94 3,331,217 +0.95(+2.45%)
Jan 17, 2007 39.06 39.23 38.74 38.99 1,197,505 -0.15(-0.38%)
Jan 16, 2007 38.92 39.19 38.92 39.14 883,798 +0.15(+0.38%)
Jan 12, 2007 38.90 39.14 38.84 38.99 856,552 +0.10(+0.26%)
Jan 11, 2007 39.13 39.23 38.83 38.89 1,209,565 -0.24(-0.62%)
Jan 10, 2007 39.04 39.20 38.96 39.13 979,533 -0.05(-0.14%)
Jan 09, 2007 39.31 39.48 38.93 39.18 929,656 -0.08(-0.21%)
Jan 08, 2007 39.32 39.37 39.02 39.26 997,251 -0.06(-0.15%)
Jan 05, 2007 39.66 39.72 39.21 39.32 1,034,026 -0.44(-1.11%)
Jan 04, 2007 39.62 39.86 39.55 39.77 1,182,021 +0.02(+0.05%)
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.