Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.20 37.76 36.78 37.62 187,200 +0.82(+2.23%)
Feb 27, 2007 36.91 37.85 36.76 36.80 192,400 -0.66(-1.76%)
Feb 26, 2007 37.35 37.57 37.00 37.46 93,003 +0.34(+0.92%)
Feb 23, 2007 37.38 37.60 36.96 37.12 360,200 +0.13(+0.35%)
Feb 22, 2007 36.65 37.29 36.43 36.99 148,300 +0.39(+1.07%)
Feb 21, 2007 35.88 36.88 35.51 36.60 159,100 +0.83(+2.32%)
Feb 20, 2007 35.40 35.84 35.18 35.77 99,500 -0.57(-1.57%)
Feb 16, 2007 35.84 36.45 35.62 36.34 146,400 +0.77(+2.16%)
Feb 15, 2007 35.70 36.00 34.76 35.57 218,500 +0.01(+0.03%)
Feb 14, 2007 36.12 36.35 35.30 35.56 168,600 -0.74(-2.04%)
Feb 13, 2007 36.70 36.70 35.74 36.30 101,000 +0.70(+1.97%)
Feb 12, 2007 36.27 36.38 35.38 35.60 96,100 -1.15(-3.13%)
Feb 09, 2007 36.82 37.34 36.58 36.75 214,300 +0.06(+0.17%)
Feb 08, 2007 35.70 36.81 35.42 36.69 185,400 +1.16(+3.26%)
Feb 07, 2007 36.46 36.75 35.23 35.53 230,600 -0.81(-2.23%)
Feb 06, 2007 36.61 36.69 36.00 36.34 429,500 +0.15(+0.41%)
Feb 05, 2007 36.60 36.85 35.98 36.19 657,700 -0.16(-0.44%)
Feb 02, 2007 35.60 36.45 35.16 36.35 261,700 +1.08(+3.06%)
Feb 01, 2007 35.61 36.17 35.15 35.27 252,800 -0.38(-1.07%)
Jan 31, 2007 34.85 35.81 34.36 35.65 324,700 +0.76(+2.18%)
Jan 30, 2007 33.40 35.08 33.40 34.89 327,000 +1.75(+5.28%)
Jan 29, 2007 33.95 34.03 33.14 33.14 176,400 -0.93(-2.73%)
Jan 26, 2007 33.65 34.12 33.65 34.07 200,800 +0.70(+2.10%)
Jan 25, 2007 34.15 34.28 33.31 33.37 198,600 -0.58(-1.71%)
Jan 24, 2007 33.50 34.08 33.01 33.95 443,500 +0.28(+0.83%)
Jan 23, 2007 32.80 33.85 32.64 33.67 373,000 +1.32(+4.08%)
Jan 22, 2007 33.15 33.55 32.07 32.35 520,900 -0.47(-1.43%)
Jan 19, 2007 32.01 32.86 32.00 32.82 333,500 +1.04(+3.27%)
Jan 18, 2007 32.85 32.96 31.39 31.78 797,600 -0.83(-2.55%)
Jan 17, 2007 31.75 32.77 31.60 32.61 1,242,200 +0.58(+1.81%)
Jan 16, 2007 32.60 32.70 31.62 32.03 356,100 -0.93(-2.82%)
Jan 12, 2007 32.53 33.20 32.32 32.96 325,200 +0.26(+0.80%)
Jan 11, 2007 33.44 34.13 32.47 32.70 327,200 -0.74(-2.21%)
Jan 10, 2007 34.37 34.42 33.44 33.44 204,900 -1.45(-4.16%)
Jan 09, 2007 34.05 35.13 34.00 34.89 190,500 -0.21(-0.60%)
Jan 08, 2007 36.05 36.12 34.50 35.10 242,500 -0.03(-0.09%)
Jan 05, 2007 34.86 35.22 34.50 35.13 138,500 +0.25(+0.72%)
Jan 04, 2007 35.65 35.89 34.70 34.88 225,200 -1.50(-4.12%)
Jan 03, 2007 37.57 37.57 36.13 36.38 259,400 -1.68(-4.41%)
Dec 29, 2006 37.57 38.26 37.34 38.06 139,900 +0.32(+0.85%)
Dec 28, 2006 37.85 37.93 37.51 37.74 121,300 +0.03(+0.08%)
Dec 27, 2006 37.94 38.11 37.64 37.71 135,000 -0.29(-0.76%)
Dec 26, 2006 39.15 39.15 37.77 38.00 175,000 -0.91(-2.34%)
Dec 22, 2006 39.20 39.22 38.79 38.91 40,600 -0.21(-0.54%)
Dec 21, 2006 39.60 39.60 38.90 39.12 27,700 -0.51(-1.29%)
Dec 20, 2006 39.67 39.97 39.49 39.63 143,300 +0.16(+0.41%)
Dec 19, 2006 38.93 39.88 38.91 39.47 73,400 +0.37(+0.95%)
Dec 18, 2006 39.58 39.60 39.00 39.10 71,000 -0.76(-1.91%)
Dec 15, 2006 39.65 39.96 39.31 39.86 51,300 +0.41(+1.04%)
Dec 14, 2006 39.25 39.56 39.16 39.45 65,800 +0.68(+1.75%)
Dec 13, 2006 38.45 38.93 38.40 38.77 86,200 +0.27(+0.70%)
Dec 12, 2006 38.93 39.17 38.38 38.50 106,100 -0.26(-0.67%)
Dec 11, 2006 38.95 39.30 38.75 38.76 182,200 -0.55(-1.40%)
Dec 08, 2006 40.05 40.19 39.23 39.31 172,600 -0.27(-0.68%)
Dec 07, 2006 39.23 39.60 38.97 39.58 117,300 +0.18(+0.46%)
Dec 06, 2006 39.40 39.84 39.18 39.40 103,300 -0.17(-0.43%)
Dec 05, 2006 39.79 39.90 38.94 39.57 222,300 +0.07(+0.18%)
Dec 04, 2006 39.77 39.77 39.23 39.50 129,500 -0.68(-1.69%)
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.