Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.91 36.20 35.41 35.45 24,177,242 -0.36(-1.00%)
Mar 29, 2007 35.39 35.87 35.31 35.80 22,381,588 +0.59(+1.67%)
Mar 28, 2007 35.96 36.29 35.12 35.21 35,286,592 -0.46(-1.28%)
Mar 27, 2007 35.23 35.71 35.10 35.67 21,016,134 +0.30(+0.85%)
Mar 26, 2007 35.13 35.43 34.66 35.37 25,243,722 +0.38(+1.10%)
Mar 23, 2007 34.71 35.10 34.57 34.98 22,413,086 +0.52(+1.52%)
Mar 22, 2007 34.25 34.63 34.06 34.46 24,072,694 +0.48(+1.42%)
Mar 21, 2007 34.03 34.16 33.68 33.98 23,895,550 +0.12(+0.36%)
Mar 20, 2007 33.51 33.87 33.11 33.86 25,225,016 +0.45(+1.33%)
Mar 19, 2007 33.18 33.50 32.99 33.41 21,656,350 +0.43(+1.30%)
Mar 16, 2007 33.13 33.34 32.74 32.98 21,265,214 -0.27(-0.83%)
Mar 15, 2007 33.66 33.75 33.19 33.26 21,789,516 -0.42(-1.24%)
Mar 14, 2007 33.13 33.72 32.98 33.68 31,334,800 +0.59(+1.79%)
Mar 13, 2007 33.14 33.78 32.90 33.08 28,241,784 -0.05(-0.17%)
Mar 12, 2007 32.87 33.41 32.81 33.14 17,238,652 +0.03(+0.10%)
Mar 09, 2007 33.21 33.53 32.91 33.10 22,386,522 +0.13(+0.38%)
Mar 08, 2007 33.16 33.36 32.70 32.98 31,206,530 +0.11(+0.33%)
Mar 07, 2007 31.77 33.30 31.75 32.87 39,893,540 +1.08(+3.39%)
Mar 06, 2007 31.32 31.87 31.13 31.79 22,211,312 +1.06(+3.45%)
Mar 05, 2007 30.28 30.99 30.09 30.73 23,476,174 -0.60(-1.91%)
Mar 02, 2007 31.86 31.91 31.22 31.33 18,239,334 -0.53(-1.67%)
Mar 01, 2007 31.44 32.10 30.91 31.86 21,833,374 +0.24(+0.75%)
Feb 28, 2007 31.46 31.98 31.39 31.63 22,503,330 +0.09(+0.28%)
Feb 27, 2007 31.81 32.43 30.70 31.54 27,447,060 -0.89(-2.75%)
Feb 26, 2007 32.69 32.80 32.24 32.43 16,630,056 +0.13(+0.39%)
Feb 23, 2007 32.44 32.79 32.17 32.30 19,284,774 -0.01(-0.02%)
Feb 22, 2007 31.86 32.42 31.78 32.31 23,166,326 +0.48(+1.52%)
Feb 21, 2007 30.78 31.93 30.75 31.82 29,038,690 +1.13(+3.67%)
Feb 20, 2007 30.34 30.75 30.24 30.70 11,987,075 -0.06(-0.20%)
Feb 16, 2007 30.40 30.81 30.37 30.76 11,051,346 +0.22(+0.72%)
Feb 15, 2007 30.59 30.76 30.37 30.54 13,898,741 -0.19(-0.63%)
Feb 14, 2007 30.80 31.02 30.45 30.73 16,002,812 +0.08(+0.25%)
Feb 13, 2007 30.42 30.75 30.39 30.65 12,362,974 +0.39(+1.29%)
Feb 12, 2007 30.23 30.37 30.03 30.26 17,608,522 -0.31(-1.01%)
Feb 09, 2007 30.88 30.91 30.37 30.57 18,175,290 -0.16(-0.54%)
Feb 08, 2007 30.25 30.81 30.02 30.73 17,812,134 +0.38(+1.25%)
Feb 07, 2007 30.50 30.81 30.19 30.36 14,824,644 -0.04(-0.13%)
Feb 06, 2007 30.89 30.92 30.30 30.39 15,528,942 -0.21(-0.70%)
Feb 05, 2007 31.04 31.07 30.45 30.61 18,541,540 -0.30(-0.96%)
Feb 02, 2007 31.08 31.10 30.42 30.91 19,614,998 +0.11(+0.36%)
Feb 01, 2007 30.45 31.05 30.28 30.80 37,075,800 +0.96(+3.22%)
Jan 31, 2007 29.62 29.93 29.34 29.83 22,952,180 +0.24(+0.80%)
Jan 30, 2007 29.23 29.75 29.13 29.60 21,200,806 +0.68(+2.36%)
Jan 29, 2007 28.99 29.41 28.72 28.92 20,628,780 +0.07(+0.23%)
Jan 26, 2007 28.83 29.04 28.66 28.85 14,972,017 +0.19(+0.67%)
Jan 25, 2007 29.36 29.44 28.59 28.66 16,569,833 -0.77(-2.63%)
Jan 24, 2007 28.94 29.53 28.66 29.43 20,338,400 +0.31(+1.06%)
Jan 23, 2007 28.67 29.28 28.67 29.12 24,950,088 +0.59(+2.06%)
Jan 22, 2007 28.28 28.82 28.17 28.54 30,354,314 +0.48(+1.72%)
Jan 19, 2007 27.59 28.11 27.53 28.05 23,855,342 +0.59(+2.16%)
Jan 18, 2007 27.84 28.11 27.36 27.46 20,727,028 -0.38(-1.38%)
Jan 17, 2007 27.46 28.00 27.39 27.84 21,392,572 +0.48(+1.75%)
Jan 16, 2007 27.67 27.85 27.29 27.37 18,825,734 -0.43(-1.54%)
Jan 12, 2007 26.93 27.89 26.89 27.79 26,120,338 +1.05(+3.93%)
Jan 11, 2007 26.68 27.45 26.52 26.74 31,187,062 +0.25(+0.93%)
Jan 10, 2007 26.80 27.26 26.20 26.50 26,473,124 -0.40(-1.49%)
Jan 09, 2007 26.90 27.12 26.63 26.90 24,796,164 -0.24(-0.87%)
Jan 08, 2007 27.45 27.66 26.99 27.14 21,740,082 +0.01(+0.02%)
Jan 05, 2007 26.87 27.19 26.65 27.13 23,041,514 +0.26(+0.96%)
Jan 04, 2007 27.42 27.42 26.84 26.87 27,655,930 -0.64(-2.32%)
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.