Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 41.12 42.19 41.01 42.15 528,100 +1.28(+3.13%)
Mar 29, 2007 41.25 41.41 40.38 40.87 321,900 -0.18(-0.44%)
Mar 28, 2007 41.55 41.55 40.83 41.05 244,900 -0.56(-1.35%)
Mar 27, 2007 42.01 42.05 41.43 41.61 172,800 -0.60(-1.42%)
Mar 26, 2007 42.79 42.79 41.85 42.21 293,500 -0.51(-1.19%)
Mar 23, 2007 42.49 42.95 42.40 42.72 439,500 +0.13(+0.31%)
Mar 22, 2007 42.00 42.59 42.00 42.59 439,900 +0.79(+1.89%)
Mar 21, 2007 41.10 41.81 40.91 41.80 267,500 +0.64(+1.55%)
Mar 20, 2007 41.02 41.19 40.90 41.16 218,000 +0.17(+0.41%)
Mar 19, 2007 40.89 41.20 40.73 40.99 246,700 +0.35(+0.86%)
Mar 16, 2007 41.27 41.35 40.54 40.64 259,800 -0.62(-1.50%)
Mar 15, 2007 41.14 41.55 41.01 41.26 364,800 +0.03(+0.07%)
Mar 14, 2007 40.93 41.88 40.56 41.23 409,700 +0.39(+0.95%)
Mar 13, 2007 41.51 41.35 40.78 40.84 413,800 -0.67(-1.61%)
Mar 12, 2007 41.80 42.15 41.00 41.51 454,500 -0.76(-1.80%)
Mar 09, 2007 41.71 42.50 41.71 42.27 471,500 +0.91(+2.20%)
Mar 08, 2007 40.95 42.15 40.85 41.36 840,000 +1.91(+4.84%)
Mar 07, 2007 39.54 39.70 39.30 39.45 283,300 -0.20(-0.50%)
Mar 06, 2007 39.63 39.70 39.24 39.65 718,000 +0.34(+0.86%)
Mar 05, 2007 39.65 40.12 39.00 39.31 695,600 -0.69(-1.72%)
Mar 02, 2007 40.57 40.74 39.85 40.00 522,600 -0.67(-1.65%)
Mar 01, 2007 41.02 41.40 40.44 40.67 393,200 -0.56(-1.36%)
Feb 28, 2007 41.13 41.41 40.75 41.23 480,700 +0.11(+0.27%)
Feb 27, 2007 41.35 41.75 40.66 41.12 950,800 -0.94(-2.23%)
Feb 26, 2007 41.95 42.11 41.76 42.06 476,200 +0.31(+0.74%)
Feb 23, 2007 41.89 41.91 41.61 41.75 371,200 -0.08(-0.19%)
Feb 22, 2007 41.75 41.92 41.47 41.83 388,000 +0.08(+0.19%)
Feb 21, 2007 41.51 41.79 41.35 41.75 223,300 +0.06(+0.14%)
Feb 20, 2007 41.12 42.02 41.04 41.69 387,600 +0.43(+1.04%)
Feb 16, 2007 41.39 41.45 41.07 41.26 363,800 -0.23(-0.55%)
Feb 15, 2007 41.48 41.66 41.24 41.49 381,400 +0.05(+0.12%)
Feb 14, 2007 41.30 41.61 41.06 41.44 402,550 +0.30(+0.73%)
Feb 13, 2007 40.91 41.65 40.81 41.14 293,289 +0.16(+0.39%)
Feb 12, 2007 40.97 41.50 40.97 40.98 467,113 -0.02(-0.05%)
Feb 09, 2007 40.90 41.20 40.80 41.00 455,400 +0.16(+0.39%)
Feb 08, 2007 40.87 41.09 40.68 40.84 468,900 -0.02(-0.05%)
Feb 07, 2007 40.56 41.08 40.34 40.86 401,200 +0.43(+1.06%)
Feb 06, 2007 40.39 40.55 40.10 40.43 721,700 -0.01(-0.02%)
Feb 05, 2007 40.71 40.73 40.31 40.44 865,700 -0.27(-0.66%)
Feb 02, 2007 40.69 40.96 40.35 40.71 853,300 +0.21(+0.52%)
Feb 01, 2007 41.82 41.91 40.34 40.50 1,524,300 -1.12(-2.69%)
Jan 31, 2007 42.43 42.57 41.55 41.62 1,320,800 -1.06(-2.48%)
Jan 30, 2007 42.34 42.83 42.34 42.68 756,800 +0.34(+0.80%)
Jan 29, 2007 42.05 42.53 42.00 42.34 537,900 +0.29(+0.69%)
Jan 26, 2007 41.98 42.05 41.43 42.05 433,400 +0.17(+0.41%)
Jan 25, 2007 42.05 42.25 41.70 41.88 507,000 -0.17(-0.40%)
Jan 24, 2007 41.15 42.20 41.15 42.05 584,800 +1.15(+2.81%)
Jan 23, 2007 40.23 41.00 40.16 40.90 465,700 +0.60(+1.49%)
Jan 22, 2007 40.33 40.33 39.83 40.30 285,700 +0.05(+0.12%)
Jan 19, 2007 40.12 40.55 40.08 40.25 220,500 +0.18(+0.45%)
Jan 18, 2007 40.97 41.14 40.06 40.07 245,200 -0.99(-2.41%)
Jan 17, 2007 40.22 41.19 40.03 41.06 374,900 +0.69(+1.71%)
Jan 16, 2007 40.99 40.99 40.24 40.37 280,300 +0.01(+0.02%)
Jan 12, 2007 40.42 40.70 40.36 40.36 333,700 -0.17(-0.42%)
Jan 11, 2007 40.20 40.73 40.20 40.53 241,500 +0.38(+0.95%)
Jan 10, 2007 40.32 40.32 39.81 40.15 293,700 -0.31(-0.77%)
Jan 09, 2007 39.97 40.57 39.65 40.46 420,300 +0.43(+1.07%)
Jan 08, 2007 40.42 40.43 39.66 40.03 359,900 -0.43(-1.06%)
Jan 05, 2007 41.09 41.17 40.44 40.46 490,600 -0.68(-1.65%)
Jan 04, 2007 40.75 41.19 40.13 41.14 1,023,000 +0.19(+0.46%)
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.