Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 36.89 37.13 36.64 37.09 2,666,769 +0.25(+0.68%)
Mar 29, 2007 36.67 36.90 36.45 36.84 1,981,645 +0.61(+1.68%)
Mar 28, 2007 36.52 36.69 36.15 36.23 2,207,087 -0.93(-2.50%)
Mar 27, 2007 37.09 37.29 36.84 37.16 1,723,699 -0.48(-1.28%)
Mar 26, 2007 37.48 37.67 37.06 37.64 1,678,816 -0.11(-0.29%)
Mar 23, 2007 38.02 38.21 37.69 37.75 1,969,701 -0.07(-0.19%)
Mar 22, 2007 38.01 38.24 37.70 37.82 2,534,597 -0.22(-0.58%)
Mar 21, 2007 36.89 38.07 36.67 38.04 5,473,936 +1.49(+4.08%)
Mar 20, 2007 35.95 36.63 35.86 36.55 1,706,506 +0.33(+0.91%)
Mar 19, 2007 35.97 36.28 35.88 36.22 3,022,679 +0.87(+2.46%)
Mar 16, 2007 35.41 35.66 35.16 35.35 2,936,037 +0.02(+0.06%)
Mar 15, 2007 34.95 35.51 34.95 35.33 1,565,908 +0.05(+0.14%)
Mar 14, 2007 34.84 35.45 34.64 35.28 5,678,905 +0.41(+1.18%)
Mar 13, 2007 35.62 35.78 34.76 34.87 2,793,615 -0.75(-2.11%)
Mar 12, 2007 35.01 35.66 34.97 35.62 2,880,086 +0.91(+2.62%)
Mar 09, 2007 34.93 35.06 34.49 34.71 2,047,309 -0.14(-0.40%)
Mar 08, 2007 34.63 35.05 34.63 34.85 1,978,868 +0.55(+1.60%)
Mar 07, 2007 34.15 34.50 34.08 34.30 3,097,753 -0.29(-0.84%)
Mar 06, 2007 34.73 34.92 34.26 34.59 2,550,310 +0.21(+0.61%)
Mar 05, 2007 34.00 34.77 34.00 34.38 2,822,176 -0.34(-0.98%)
Mar 02, 2007 34.79 35.35 34.68 34.72 2,224,079 -0.28(-0.80%)
Mar 01, 2007 34.39 35.29 33.94 35.00 5,234,577 -0.76(-2.13%)
Feb 28, 2007 35.66 35.93 35.27 35.76 3,244,780 -0.14(-0.39%)
Feb 27, 2007 35.68 36.47 35.26 35.90 6,010,892 -1.09(-2.95%)
Feb 26, 2007 37.13 37.23 36.86 36.99 2,025,489 +0.19(+0.52%)
Feb 23, 2007 36.57 36.95 36.55 36.80 2,101,679 +0.43(+1.18%)
Feb 22, 2007 36.07 36.39 36.07 36.37 6,027,006 -0.06(-0.16%)
Feb 21, 2007 36.08 36.45 35.97 36.43 1,433,224 -0.39(-1.06%)
Feb 20, 2007 36.61 36.92 36.38 36.82 1,891,897 +0.31(+0.85%)
Feb 16, 2007 36.31 36.54 36.20 36.51 1,529,374 -0.40(-1.08%)
Feb 15, 2007 37.00 37.06 36.81 36.91 3,687,708 -0.47(-1.26%)
Feb 14, 2007 36.75 37.48 36.73 37.38 3,819,920 +1.11(+3.06%)
Feb 13, 2007 36.14 36.35 35.92 36.27 1,222,532 +0.35(+0.97%)
Feb 12, 2007 36.13 36.16 35.81 35.92 3,212,273 -0.52(-1.43%)
Feb 09, 2007 36.98 37.07 36.40 36.44 4,422,645 -0.91(-2.44%)
Feb 08, 2007 37.01 37.36 36.80 37.35 1,904,279 -0.35(-0.93%)
Feb 07, 2007 37.17 37.85 37.07 37.70 2,860,930 +0.51(+1.37%)
Feb 06, 2007 37.66 37.66 36.85 37.19 2,434,315 -0.41(-1.09%)
Feb 05, 2007 37.30 37.66 37.19 37.60 1,721,869 +0.48(+1.29%)
Feb 02, 2007 36.80 37.12 36.51 37.12 8,294,112 -2.21(-5.62%)
Feb 01, 2007 39.65 39.66 39.19 39.33 2,250,869 -0.46(-1.16%)
Jan 31, 2007 39.76 39.92 39.37 39.79 1,795,181 -0.12(-0.30%)
Jan 30, 2007 39.60 40.02 39.40 39.91 1,737,126 +0.05(+0.13%)
Jan 29, 2007 40.13 40.23 37.98 39.86 5,135,377 -0.68(-1.68%)
Jan 26, 2007 40.64 40.72 40.39 40.54 1,246,056 +0.07(+0.17%)
Jan 25, 2007 41.26 41.35 40.23 40.47 1,139,438 -0.41(-1.00%)
Jan 24, 2007 40.62 40.92 40.47 40.88 1,168,006 +0.34(+0.84%)
Jan 23, 2007 40.52 40.79 40.41 40.54 1,531,438 +0.15(+0.37%)
Jan 22, 2007 40.75 40.75 40.21 40.39 880,723 -0.31(-0.76%)
Jan 19, 2007 40.37 40.83 40.31 40.70 1,222,249 +0.16(+0.39%)
Jan 18, 2007 41.26 41.26 40.31 40.54 2,342,445 -0.80(-1.94%)
Jan 17, 2007 41.71 41.85 41.21 41.34 1,551,373 -0.66(-1.57%)
Jan 16, 2007 42.04 42.13 41.77 42.00 1,807,023 +1.23(+3.02%)
Jan 12, 2007 40.32 41.05 40.21 40.77 2,348,295 +0.63(+1.57%)
Jan 11, 2007 40.08 40.47 40.06 40.14 2,120,425 -0.12(-0.30%)
Jan 10, 2007 39.98 40.30 39.83 40.26 2,304,308 -0.07(-0.17%)
Jan 09, 2007 40.69 40.70 39.98 40.33 1,705,704 -0.43(-1.05%)
Jan 08, 2007 40.95 41.15 40.55 40.76 1,345,743 -0.17(-0.42%)
Jan 05, 2007 41.00 41.18 40.22 40.93 1,900,598 -0.62(-1.49%)
Jan 04, 2007 41.11 41.72 40.84 41.55 2,399,231 +0.16(+0.39%)
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.