Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 52.92 53.39 52.75 52.89 2,117,600 -0.23(-0.43%)
Mar 29, 2007 52.54 53.29 52.09 53.12 2,662,809 +2.12(+4.16%)
Mar 28, 2007 51.74 51.94 50.95 51.00 1,917,700 -1.44(-2.75%)
Mar 27, 2007 53.26 53.29 52.35 52.44 2,432,900 -1.25(-2.33%)
Mar 26, 2007 53.28 53.74 52.55 53.69 2,859,800 +1.04(+1.98%)
Mar 23, 2007 51.93 52.97 51.82 52.65 2,366,500 +0.53(+1.02%)
Mar 22, 2007 53.14 53.14 51.71 52.12 2,908,700 -0.97(-1.83%)
Mar 21, 2007 50.92 53.39 50.82 53.09 3,276,500 +3.22(+6.46%)
Mar 20, 2007 49.28 49.97 48.99 49.87 3,053,400 +0.02(+0.04%)
Mar 19, 2007 49.88 50.07 49.39 49.85 1,939,800 -0.20(-0.40%)
Mar 16, 2007 50.60 50.99 49.99 50.05 1,827,800 -0.30(-0.60%)
Mar 15, 2007 49.69 50.72 49.64 50.35 1,511,400 -0.22(-0.44%)
Mar 14, 2007 50.12 50.57 49.24 50.57 2,191,800 +0.36(+0.72%)
Mar 13, 2007 51.88 51.85 50.03 50.21 2,416,900 -1.67(-3.22%)
Mar 12, 2007 51.53 52.39 51.23 51.88 1,872,800 -0.29(-0.56%)
Mar 09, 2007 52.32 52.66 51.79 52.17 1,731,100 -0.33(-0.63%)
Mar 08, 2007 52.53 52.99 52.16 52.50 2,595,300 +0.96(+1.86%)
Mar 07, 2007 51.38 52.11 51.22 51.54 2,035,700 +0.70(+1.38%)
Mar 06, 2007 50.61 51.29 50.20 50.84 1,955,600 +1.76(+3.59%)
Mar 05, 2007 49.44 50.15 48.89 49.08 4,039,800 -2.21(-4.31%)
Mar 02, 2007 52.49 52.68 51.01 51.29 2,819,300 -0.96(-1.84%)
Mar 01, 2007 49.91 54.35 49.48 52.25 8,846,924 +1.39(+2.73%)
Feb 28, 2007 49.75 51.13 49.26 50.86 3,609,900 +1.73(+3.52%)
Feb 27, 2007 51.42 51.75 48.07 49.13 4,134,300 -4.35(-8.13%)
Feb 26, 2007 53.77 53.99 53.00 53.48 3,415,639 +1.34(+2.57%)
Feb 23, 2007 52.04 52.28 51.50 52.14 1,927,900 +0.20(+0.39%)
Feb 22, 2007 51.95 52.05 51.29 51.94 2,290,300 +0.50(+0.97%)
Feb 21, 2007 50.42 51.84 50.18 51.44 2,416,500 +0.69(+1.36%)
Feb 20, 2007 50.01 50.85 49.71 50.75 1,496,200 -0.20(-0.39%)
Feb 16, 2007 50.58 51.03 50.36 50.95 1,650,300 +0.85(+1.70%)
Feb 15, 2007 50.10 50.26 49.70 50.10 2,212,700 +0.88(+1.79%)
Feb 14, 2007 49.29 49.38 48.77 49.22 2,413,094 +2.09(+4.43%)
Feb 13, 2007 47.23 47.76 46.89 47.13 2,260,114 +0.42(+0.90%)
Feb 12, 2007 46.54 47.18 46.45 46.71 1,332,528 +0.05(+0.11%)
Feb 09, 2007 47.39 47.56 46.54 46.66 1,422,600 -0.87(-1.83%)
Feb 08, 2007 47.12 47.66 46.78 47.53 1,498,000 -0.39(-0.81%)
Feb 07, 2007 47.59 48.11 47.52 47.92 1,553,100 +0.59(+1.25%)
Feb 06, 2007 47.15 47.51 47.03 47.33 1,458,400 -0.26(-0.55%)
Feb 05, 2007 47.23 47.85 47.15 47.59 1,460,900 +0.03(+0.06%)
Feb 02, 2007 47.57 47.80 47.06 47.56 1,450,200 -0.84(-1.74%)
Feb 01, 2007 47.96 48.49 47.78 48.40 2,183,700 +0.83(+1.74%)
Jan 31, 2007 46.29 47.57 46.05 47.57 2,711,100 +0.68(+1.45%)
Jan 30, 2007 45.81 47.07 45.65 46.89 2,085,500 +1.03(+2.25%)
Jan 29, 2007 45.58 46.35 45.56 45.86 1,122,600 +0.24(+0.53%)
Jan 26, 2007 45.14 45.79 44.92 45.62 1,326,200 +0.17(+0.37%)
Jan 25, 2007 45.90 46.11 45.12 45.45 2,960,900 -0.26(-0.57%)
Jan 24, 2007 44.99 45.98 44.97 45.71 3,180,200 +2.12(+4.86%)
Jan 23, 2007 42.96 43.73 42.95 43.59 2,569,300 +1.48(+3.51%)
Jan 22, 2007 42.35 42.41 41.92 42.11 1,406,100 +0.34(+0.81%)
Jan 19, 2007 40.69 41.89 40.66 41.77 1,130,000 +0.82(+2.00%)
Jan 18, 2007 41.88 41.95 40.89 40.95 1,304,900 -0.19(-0.46%)
Jan 17, 2007 40.89 41.29 40.66 41.14 1,104,000 -0.37(-0.89%)
Jan 16, 2007 41.56 41.69 41.45 41.51 1,605,400 +0.95(+2.34%)
Jan 12, 2007 40.28 40.88 40.21 40.56 1,931,500 +0.68(+1.71%)
Jan 11, 2007 40.23 40.37 39.65 39.88 1,676,700 -0.32(-0.80%)
Jan 10, 2007 39.97 40.37 39.71 40.20 1,100,200 -0.15(-0.37%)
Jan 09, 2007 40.57 40.58 40.00 40.35 1,181,200 +0.03(+0.07%)
Jan 08, 2007 39.97 40.47 39.83 40.32 1,097,500 +0.31(+0.77%)
Jan 05, 2007 40.43 40.47 39.76 40.01 1,300,700 +0.01(+0.02%)
Jan 04, 2007 40.12 40.17 39.59 40.00 1,847,700 -0.80(-1.96%)
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.