Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.52 39.76 39.20 39.44 1,732,333 +0.01(+0.04%)
Mar 29, 2007 39.78 39.92 39.36 39.43 1,784,714 -0.40(-1.01%)
Mar 28, 2007 39.18 40.68 39.11 39.83 3,875,681 +0.56(+1.43%)
Mar 27, 2007 39.33 39.49 39.08 39.27 1,009,523 -0.17(-0.42%)
Mar 26, 2007 39.26 39.47 39.15 39.44 1,556,446 +0.25(+0.63%)
Mar 23, 2007 39.15 39.34 38.97 39.19 1,027,260 +0.06(+0.17%)
Mar 22, 2007 38.76 39.16 38.74 39.13 1,271,985 +0.35(+0.89%)
Mar 21, 2007 38.64 38.95 38.36 38.78 1,654,064 +0.14(+0.35%)
Mar 20, 2007 38.70 38.74 38.43 38.64 1,246,210 -0.01(-0.04%)
Mar 19, 2007 38.71 38.81 38.56 38.66 998,714 +0.06(+0.17%)
Mar 16, 2007 38.79 38.79 38.51 38.59 1,618,839 -0.19(-0.50%)
Mar 15, 2007 38.64 38.97 38.52 38.79 1,218,494 +0.22(+0.56%)
Mar 14, 2007 38.53 38.70 38.07 38.57 1,685,633 +0.03(+0.07%)
Mar 13, 2007 39.34 39.39 38.53 38.54 1,971,237 -0.79(-2.02%)
Mar 12, 2007 39.36 39.55 39.18 39.34 1,269,213 -0.09(-0.22%)
Mar 09, 2007 39.47 39.47 39.21 39.42 1,319,239 +0.13(+0.33%)
Mar 08, 2007 39.23 39.51 39.11 39.29 1,281,408 +0.26(+0.67%)
Mar 07, 2007 39.26 39.47 38.91 39.03 2,096,786 -0.32(-0.81%)
Mar 06, 2007 38.90 39.44 38.72 39.35 2,666,471 +0.74(+1.91%)
Mar 05, 2007 38.24 39.05 38.07 38.61 2,313,934 +0.33(+0.87%)
Mar 02, 2007 38.28 38.97 37.99 38.28 3,113,377 +0.04(+0.11%)
Mar 01, 2007 37.71 38.58 37.71 38.24 2,355,610 +0.06(+0.17%)
Feb 28, 2007 37.71 38.49 37.71 38.17 2,232,036 +0.40(+1.05%)
Feb 27, 2007 38.19 38.54 37.52 37.78 2,251,298 -0.87(-2.26%)
Feb 26, 2007 38.23 38.70 38.18 38.65 1,283,639 +0.34(+0.89%)
Feb 23, 2007 38.43 38.44 38.02 38.31 1,010,354 -0.09(-0.23%)
Feb 22, 2007 38.53 38.64 38.20 38.40 1,101,952 -0.29(-0.75%)
Feb 21, 2007 38.53 39.09 38.43 38.69 2,573,071 +0.01(+0.02%)
Feb 20, 2007 37.89 39.01 37.72 38.68 2,857,982 +0.88(+2.33%)
Feb 16, 2007 37.44 37.85 37.43 37.80 2,507,802 +0.20(+0.54%)
Feb 15, 2007 37.20 38.17 37.02 37.60 3,431,823 +0.58(+1.56%)
Feb 14, 2007 36.69 37.24 36.69 37.02 2,211,612 +0.34(+0.92%)
Feb 13, 2007 36.51 36.78 36.49 36.68 1,260,712 +0.17(+0.47%)
Feb 12, 2007 36.66 36.77 36.51 36.51 954,349 -0.10(-0.28%)
Feb 09, 2007 36.67 36.81 36.59 36.61 703,271 -0.06(-0.16%)
Feb 08, 2007 36.91 37.02 36.54 36.67 1,542,900 -0.28(-0.76%)
Feb 07, 2007 36.90 37.02 36.67 36.95 1,081,443 +0.03(+0.08%)
Feb 06, 2007 37.13 37.19 36.90 36.92 1,208,101 -0.21(-0.56%)
Feb 05, 2007 37.44 37.45 36.97 37.13 1,279,052 -0.31(-0.83%)
Feb 02, 2007 37.20 37.49 37.14 37.44 1,234,985 +0.17(+0.45%)
Feb 01, 2007 36.98 37.37 36.90 37.27 1,576,158 +0.44(+1.20%)
Jan 31, 2007 36.84 37.08 36.81 36.83 1,995,626 +0.00(+0.00%)
Jan 30, 2007 36.73 37.00 36.65 36.83 2,138,082 -0.17(-0.47%)
Jan 29, 2007 36.44 37.03 36.26 37.01 2,492,004 +0.64(+1.75%)
Jan 26, 2007 36.21 36.45 36.19 36.37 2,248,250 +0.16(+0.44%)
Jan 25, 2007 36.72 36.79 36.07 36.21 3,452,471 -0.43(-1.18%)
Jan 24, 2007 36.88 37.34 36.12 36.64 6,248,372 -1.15(-3.04%)
Jan 23, 2007 37.67 38.01 37.55 37.79 1,617,315 +0.05(+0.13%)
Jan 22, 2007 37.76 37.99 37.74 37.74 1,263,670 -0.05(-0.13%)
Jan 19, 2007 37.65 37.94 37.52 37.79 1,513,106 +0.16(+0.42%)
Jan 18, 2007 36.80 37.69 36.67 37.63 3,074,576 +1.00(+2.72%)
Jan 17, 2007 36.58 36.73 36.40 36.64 992,893 +0.12(+0.32%)
Jan 16, 2007 36.51 36.59 36.28 36.52 760,918 +0.02(+0.06%)
Jan 12, 2007 36.56 36.69 36.32 36.50 967,118 +0.06(+0.18%)
Jan 11, 2007 36.33 36.51 36.15 36.44 1,055,807 +0.16(+0.44%)
Jan 10, 2007 36.16 36.35 36.11 36.28 811,637 -0.11(-0.30%)
Jan 09, 2007 36.54 36.54 36.19 36.38 1,018,807 -0.09(-0.24%)
Jan 08, 2007 36.10 36.51 35.94 36.47 1,367,325 +0.34(+0.94%)
Jan 05, 2007 36.26 36.33 35.98 36.13 1,236,786 -0.25(-0.67%)
Jan 04, 2007 35.90 36.48 35.86 36.38 1,944,076 +0.44(+1.22%)
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.