Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.80 40.41 39.62 40.00 370,000 +0.08(+0.20%)
Feb 27, 2007 38.79 41.28 38.13 39.92 349,200 -1.78(-4.27%)
Feb 26, 2007 42.43 42.47 41.28 41.70 171,600 -0.74(-1.74%)
Feb 23, 2007 42.60 42.71 41.93 42.44 181,200 -0.31(-0.73%)
Feb 22, 2007 42.83 43.08 42.20 42.75 137,900 +0.02(+0.05%)
Feb 21, 2007 42.67 42.92 42.37 42.73 103,300 +0.01(+0.02%)
Feb 20, 2007 42.28 42.94 42.04 42.72 143,400 +0.27(+0.64%)
Feb 16, 2007 42.71 42.81 42.17 42.45 74,500 -0.26(-0.61%)
Feb 15, 2007 42.03 43.03 41.93 42.71 169,400 +0.55(+1.30%)
Feb 14, 2007 42.00 42.42 41.56 42.16 199,600 +0.16(+0.38%)
Feb 13, 2007 42.00 42.30 41.57 42.00 113,300 +0.17(+0.41%)
Feb 12, 2007 42.31 42.31 41.66 41.83 377,800 -0.50(-1.18%)
Feb 09, 2007 42.51 42.63 42.04 42.33 269,400 -0.18(-0.42%)
Feb 08, 2007 41.87 42.64 41.80 42.51 219,900 +0.63(+1.50%)
Feb 07, 2007 42.00 42.00 41.60 41.88 249,300 -0.29(-0.69%)
Feb 06, 2007 40.75 42.21 40.68 42.17 496,600 +1.46(+3.59%)
Feb 05, 2007 40.71 40.78 40.32 40.71 280,200 -0.15(-0.37%)
Feb 02, 2007 40.50 40.86 40.19 40.86 271,900 +0.54(+1.34%)
Feb 01, 2007 39.64 40.40 39.51 40.32 426,800 +0.93(+2.36%)
Jan 31, 2007 38.62 39.58 38.31 39.39 195,200 +0.74(+1.91%)
Jan 30, 2007 38.90 39.00 38.47 38.65 132,100 -0.21(-0.54%)
Jan 29, 2007 38.50 39.44 38.50 38.86 107,300 +0.19(+0.49%)
Jan 26, 2007 39.05 39.06 38.18 38.67 253,000 -0.24(-0.62%)
Jan 25, 2007 39.62 39.66 38.59 38.91 207,300 -0.75(-1.89%)
Jan 24, 2007 39.40 39.85 39.22 39.66 146,100 +0.39(+0.99%)
Jan 23, 2007 39.19 39.59 38.86 39.27 125,400 +0.11(+0.28%)
Jan 22, 2007 39.69 39.69 38.73 39.16 219,300 -0.48(-1.21%)
Jan 19, 2007 39.50 39.65 39.30 39.64 186,100 +0.24(+0.61%)
Jan 18, 2007 39.50 39.77 39.21 39.40 201,300 -0.21(-0.53%)
Jan 17, 2007 39.50 39.67 39.40 39.61 291,900 +0.08(+0.20%)
Jan 16, 2007 39.87 40.07 39.48 39.53 582,300 -0.07(-0.18%)
Jan 12, 2007 38.85 39.60 38.85 39.60 142,500 +0.80(+2.06%)
Jan 11, 2007 37.70 38.82 36.77 38.80 414,600 +1.23(+3.27%)
Jan 10, 2007 37.51 37.78 37.19 37.57 211,700 -0.04(-0.11%)
Jan 09, 2007 37.30 37.68 36.80 37.61 126,500 +0.37(+0.99%)
Jan 08, 2007 36.65 37.29 36.26 37.24 140,100 +0.49(+1.33%)
Jan 05, 2007 37.10 37.70 36.52 36.75 128,100 -0.90(-2.39%)
Jan 04, 2007 37.10 37.71 36.72 37.65 175,200 +0.35(+0.94%)
Jan 03, 2007 37.40 38.24 36.85 37.30 236,600 +0.00(+0.00%)
Dec 29, 2006 37.63 37.91 37.03 37.30 162,500 -0.40(-1.06%)
Dec 28, 2006 38.05 38.24 37.44 37.70 146,200 -0.41(-1.08%)
Dec 27, 2006 38.20 38.67 37.60 38.11 156,800 +0.09(+0.24%)
Dec 26, 2006 38.20 38.23 37.65 38.02 104,800 -0.28(-0.73%)
Dec 22, 2006 38.54 38.54 37.70 38.30 115,200 -0.24(-0.62%)
Dec 21, 2006 38.81 39.17 38.25 38.54 154,000 -0.26(-0.67%)
Dec 20, 2006 38.66 39.50 38.56 38.80 282,700 +0.24(+0.62%)
Dec 19, 2006 38.55 38.70 38.02 38.56 245,400 -0.14(-0.36%)
Dec 18, 2006 39.30 39.45 38.43 38.70 287,200 -0.52(-1.33%)
Dec 15, 2006 40.08 40.33 39.22 39.22 280,900 -0.95(-2.36%)
Dec 14, 2006 39.90 40.43 39.80 40.17 109,500 +0.38(+0.96%)
Dec 13, 2006 40.40 40.59 39.70 39.79 127,900 -0.36(-0.90%)
Dec 12, 2006 40.63 40.94 39.84 40.15 128,700 -0.54(-1.33%)
Dec 11, 2006 40.45 40.80 40.14 40.69 157,900 +0.19(+0.47%)
Dec 08, 2006 40.85 41.00 40.30 40.50 166,200 -0.50(-1.22%)
Dec 07, 2006 41.29 42.15 40.96 41.00 441,900 +0.03(+0.07%)
Dec 06, 2006 40.39 41.14 40.39 40.97 317,500 +0.57(+1.41%)
Dec 05, 2006 40.45 40.55 39.80 40.40 379,900 +0.24(+0.60%)
Dec 04, 2006 38.79 40.55 38.66 40.16 539,800 +1.36(+3.51%)
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.