Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.15 39.60 38.90 39.00 220,900 -0.24(-0.61%)
Mar 29, 2007 38.49 39.42 38.30 39.24 389,400 +1.29(+3.40%)
Mar 28, 2007 38.13 38.63 37.79 37.95 245,600 +0.57(+1.52%)
Mar 27, 2007 37.09 37.44 36.98 37.38 101,300 +0.01(+0.03%)
Mar 26, 2007 37.56 37.56 37.02 37.37 159,500 +0.45(+1.22%)
Mar 23, 2007 36.98 37.15 36.70 36.92 172,700 +0.30(+0.82%)
Mar 22, 2007 36.14 36.66 36.04 36.62 148,200 +1.03(+2.89%)
Mar 21, 2007 35.35 35.83 35.14 35.59 120,300 +0.20(+0.57%)
Mar 20, 2007 35.50 35.67 35.11 35.39 146,500 -0.17(-0.48%)
Mar 19, 2007 35.50 35.73 35.25 35.56 216,600 +0.24(+0.68%)
Mar 16, 2007 35.87 36.13 34.94 35.32 154,800 -0.19(-0.54%)
Mar 15, 2007 36.10 36.14 35.47 35.51 125,600 -0.37(-1.03%)
Mar 14, 2007 35.81 36.00 35.50 35.88 179,900 +0.10(+0.28%)
Mar 13, 2007 36.07 36.65 35.60 35.78 129,600 -0.29(-0.80%)
Mar 12, 2007 36.25 36.41 35.67 36.07 123,500 -0.64(-1.74%)
Mar 09, 2007 37.57 37.57 36.66 36.71 190,000 -0.86(-2.29%)
Mar 08, 2007 37.88 37.88 37.32 37.57 115,400 -0.11(-0.29%)
Mar 07, 2007 37.20 37.81 37.03 37.68 141,500 +0.73(+1.98%)
Mar 06, 2007 36.83 37.03 36.52 36.95 86,600 +0.42(+1.15%)
Mar 05, 2007 36.82 36.99 36.35 36.53 112,000 -0.99(-2.63%)
Mar 02, 2007 37.85 37.98 37.39 37.52 100,300 -0.13(-0.36%)
Mar 01, 2007 37.40 38.00 37.08 37.65 160,400 +0.03(+0.08%)
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%)
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.