Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.71 39.79 39.21 39.62 15,160,069 +0.04(+0.09%)
Mar 29, 2007 39.75 39.99 39.09 39.59 23,675,932 +0.08(+0.20%)
Mar 28, 2007 39.79 39.87 39.37 39.51 26,887,432 -0.35(-0.87%)
Mar 27, 2007 40.54 40.71 39.86 39.86 28,219,950 -0.66(-1.63%)
Mar 26, 2007 41.35 41.37 40.44 40.52 22,685,646 -0.62(-1.52%)
Mar 23, 2007 41.27 41.47 40.49 41.14 49,807,968 -1.74(-4.05%)
Mar 22, 2007 42.97 43.18 42.76 42.88 13,590,497 -0.09(-0.21%)
Mar 21, 2007 42.20 43.00 42.00 42.97 18,284,396 +0.83(+1.97%)
Mar 20, 2007 41.86 42.35 41.86 42.14 16,107,259 +0.21(+0.49%)
Mar 19, 2007 42.37 42.37 41.83 41.93 17,424,662 -0.11(-0.27%)
Mar 16, 2007 42.61 42.87 41.98 42.05 20,290,022 -0.50(-1.18%)
Mar 15, 2007 42.93 43.21 42.39 42.55 15,916,247 -0.48(-1.12%)
Mar 14, 2007 42.80 43.03 42.29 43.03 20,113,320 +0.21(+0.50%)
Mar 13, 2007 43.03 43.69 42.55 42.82 30,708,188 -0.21(-0.48%)
Mar 12, 2007 42.40 43.05 41.86 43.03 39,704,180 -0.13(-0.30%)
Mar 09, 2007 44.08 44.19 42.58 43.15 34,802,928 -0.93(-2.11%)
Mar 08, 2007 44.11 44.25 43.70 44.08 15,609,017 +0.11(+0.24%)
Mar 07, 2007 44.02 44.35 43.76 43.98 18,686,676 -0.20(-0.45%)
Mar 06, 2007 44.14 44.43 43.75 44.17 17,619,290 +0.10(+0.23%)
Mar 05, 2007 43.69 44.78 43.32 44.08 24,656,228 +0.29(+0.66%)
Mar 02, 2007 44.04 44.28 43.54 43.78 29,809,184 +0.04(+0.08%)
Mar 01, 2007 44.25 44.59 43.54 43.75 54,082,340 -1.82(-3.98%)
Feb 28, 2007 46.09 46.24 45.49 45.56 23,247,598 +0.01(+0.02%)
Feb 27, 2007 46.34 46.46 45.28 45.56 32,029,068 -1.38(-2.95%)
Feb 26, 2007 46.90 47.15 46.77 46.94 15,295,143 -0.02(-0.05%)
Feb 23, 2007 47.12 47.86 46.77 46.96 27,408,266 -0.36(-0.76%)
Feb 22, 2007 47.39 47.80 47.24 47.32 20,311,040 -0.48(-0.99%)
Feb 21, 2007 46.81 47.95 46.60 47.80 23,494,546 +0.75(+1.60%)
Feb 20, 2007 47.26 47.63 46.98 47.05 24,690,806 -0.27(-0.57%)
Feb 16, 2007 48.37 48.56 46.76 47.32 42,675,356 -1.10(-2.27%)
Feb 15, 2007 48.71 48.87 48.15 48.41 16,319,413 -0.37(-0.76%)
Feb 14, 2007 48.73 49.00 48.70 48.78 14,883,223 +0.00(+0.00%)
Feb 13, 2007 48.73 48.91 48.57 48.78 8,739,823 +0.22(+0.45%)
Feb 12, 2007 49.22 49.30 48.51 48.56 9,635,006 -0.40(-0.81%)
Feb 09, 2007 49.60 49.70 48.93 48.96 14,632,532 -0.52(-1.05%)
Feb 08, 2007 49.34 49.91 49.32 49.48 12,523,476 -0.16(-0.31%)
Feb 07, 2007 49.14 49.81 49.14 49.63 11,114,915 +0.24(+0.49%)
Feb 06, 2007 49.87 49.98 49.09 49.39 13,656,295 -0.13(-0.26%)
Feb 05, 2007 49.24 49.78 48.96 49.52 12,948,449 +0.28(+0.56%)
Feb 02, 2007 49.41 49.64 49.21 49.24 14,265,991 -0.03(-0.06%)
Feb 01, 2007 49.77 49.81 48.94 49.27 19,433,626 -0.62(-1.25%)
Jan 31, 2007 49.92 50.04 49.56 49.90 12,041,240 +0.03(+0.06%)
Jan 30, 2007 50.12 50.44 49.80 49.87 16,481,075 +0.26(+0.51%)
Jan 29, 2007 50.49 50.56 49.53 49.61 19,461,526 -1.08(-2.14%)
Jan 26, 2007 50.83 50.97 50.29 50.70 42,699,020 -2.38(-4.48%)
Jan 25, 2007 53.06 53.19 52.70 53.07 15,509,491 -0.21(-0.39%)
Jan 24, 2007 52.79 53.28 52.47 53.28 10,152,865 +0.38(+0.72%)
Jan 23, 2007 53.35 53.78 52.72 52.90 15,824,802 -0.89(-1.65%)
Jan 22, 2007 53.71 54.56 53.54 53.78 23,708,154 +1.13(+2.15%)
Jan 19, 2007 52.40 52.87 52.29 52.65 9,578,548 +0.40(+0.76%)
Jan 18, 2007 52.54 52.72 52.02 52.25 10,639,834 -0.17(-0.32%)
Jan 17, 2007 52.12 52.53 51.90 52.42 9,216,581 +0.30(+0.59%)
Jan 16, 2007 52.05 52.17 51.60 52.12 7,708,057 +0.16(+0.31%)
Jan 12, 2007 51.07 52.17 51.05 51.95 14,265,259 +0.96(+1.89%)
Jan 11, 2007 50.46 51.20 50.16 50.99 9,692,519 +0.62(+1.22%)
Jan 10, 2007 50.27 50.51 50.13 50.37 8,152,522 -0.16(-0.32%)
Jan 09, 2007 50.46 50.83 50.11 50.53 10,105,592 +0.24(+0.48%)
Jan 08, 2007 50.79 50.97 50.19 50.29 9,516,225 -0.40(-0.80%)
Jan 05, 2007 50.58 51.11 50.35 50.70 14,754,842 +0.12(+0.24%)
Jan 04, 2007 49.27 50.96 48.90 50.58 22,566,620 +2.08(+4.28%)
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.