Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.52 37.83 36.99 37.04 23,139,342 -0.37(-1.00%)
Mar 29, 2007 36.98 37.48 36.89 37.41 21,420,774 +0.61(+1.67%)
Mar 28, 2007 37.58 37.91 36.70 36.79 33,771,780 -0.48(-1.28%)
Mar 27, 2007 36.81 37.31 36.67 37.27 20,113,938 +0.32(+0.85%)
Mar 26, 2007 36.71 37.02 36.22 36.95 24,160,040 +0.40(+1.10%)
Mar 23, 2007 36.27 36.67 36.12 36.55 21,450,920 +0.55(+1.51%)
Mar 22, 2007 35.79 36.19 35.59 36.01 23,039,284 +0.51(+1.42%)
Mar 21, 2007 35.56 35.69 35.19 35.50 22,869,744 +0.13(+0.36%)
Mar 20, 2007 35.01 35.39 34.59 35.38 24,142,136 +0.47(+1.33%)
Mar 19, 2007 34.66 35.00 34.47 34.91 20,726,670 +0.45(+1.30%)
Mar 16, 2007 34.61 34.84 34.21 34.46 20,352,324 -0.29(-0.83%)
Mar 15, 2007 35.17 35.26 34.68 34.75 20,854,118 -0.44(-1.24%)
Mar 14, 2007 34.61 35.23 34.46 35.19 29,989,634 +0.62(+1.79%)
Mar 13, 2007 34.62 35.30 34.37 34.57 27,029,398 -0.06(-0.17%)
Mar 12, 2007 34.35 34.91 34.28 34.62 16,498,618 +0.03(+0.10%)
Mar 09, 2007 34.70 35.03 34.39 34.59 21,425,496 +0.13(+0.38%)
Mar 08, 2007 34.65 34.85 34.16 34.46 29,866,872 +0.11(+0.33%)
Mar 07, 2007 33.19 34.80 33.17 34.34 38,180,956 +1.13(+3.39%)
Mar 06, 2007 32.72 33.30 32.52 33.22 21,257,808 +1.11(+3.45%)
Mar 05, 2007 31.64 32.38 31.44 32.11 22,468,370 -0.63(-1.91%)
Mar 02, 2007 33.29 33.34 32.62 32.73 17,456,342 -0.56(-1.67%)
Mar 01, 2007 32.85 33.54 32.29 33.29 20,896,094 +0.25(+0.75%)
Feb 28, 2007 32.87 33.42 32.80 33.04 21,537,288 +0.09(+0.28%)
Feb 27, 2007 33.23 33.88 32.07 32.95 26,268,792 -0.93(-2.75%)
Feb 26, 2007 34.16 34.27 33.68 33.88 15,916,148 +0.13(+0.39%)
Feb 23, 2007 33.89 34.26 33.61 33.75 18,456,902 -0.01(-0.02%)
Feb 22, 2007 33.29 33.88 33.20 33.76 22,171,824 +0.51(+1.52%)
Feb 21, 2007 32.16 33.37 32.13 33.25 27,792,094 +1.18(+3.67%)
Feb 20, 2007 31.71 32.13 31.60 32.07 11,472,484 -0.06(-0.20%)
Feb 16, 2007 31.76 32.19 31.73 32.14 10,576,925 +0.23(+0.72%)
Feb 15, 2007 31.96 32.14 31.73 31.91 13,302,085 -0.20(-0.63%)
Feb 14, 2007 32.18 32.41 31.82 32.11 15,315,831 +0.08(+0.25%)
Feb 13, 2007 31.79 32.13 31.75 32.03 11,832,247 +0.41(+1.29%)
Feb 12, 2007 31.59 31.73 31.38 31.62 16,852,610 -0.32(-1.01%)
Feb 09, 2007 32.27 32.30 31.73 31.94 17,395,046 -0.17(-0.54%)
Feb 08, 2007 31.61 32.19 31.37 32.11 17,047,480 +0.40(+1.25%)
Feb 07, 2007 31.87 32.19 31.54 31.72 14,188,240 -0.04(-0.13%)
Feb 06, 2007 32.27 32.30 31.66 31.76 14,862,303 -0.22(-0.70%)
Feb 05, 2007 32.44 32.46 31.82 31.98 17,745,574 -0.31(-0.96%)
Feb 02, 2007 32.48 32.49 31.79 32.29 18,772,950 +0.11(+0.36%)
Feb 01, 2007 31.82 32.45 31.64 32.18 35,484,184 +1.00(+3.22%)
Jan 31, 2007 30.95 31.28 30.66 31.17 21,966,872 +0.25(+0.80%)
Jan 30, 2007 30.55 31.08 30.44 30.92 20,290,680 +0.71(+2.36%)
Jan 29, 2007 30.29 30.72 30.01 30.21 19,743,212 +0.07(+0.23%)
Jan 26, 2007 30.13 30.34 29.95 30.14 14,329,287 +0.20(+0.67%)
Jan 25, 2007 30.68 30.76 29.87 29.94 15,858,510 -0.81(-2.63%)
Jan 24, 2007 30.24 30.86 29.95 30.75 19,465,298 +0.32(+1.06%)
Jan 23, 2007 29.96 30.59 29.96 30.43 23,879,010 +0.61(+2.06%)
Jan 22, 2007 29.55 30.12 29.43 29.82 29,051,240 +0.51(+1.72%)
Jan 19, 2007 28.82 29.37 28.76 29.31 22,831,260 +0.62(+2.16%)
Jan 18, 2007 29.09 29.37 28.59 28.69 19,837,242 -0.40(-1.38%)
Jan 17, 2007 28.70 29.25 28.62 29.09 20,474,216 +0.50(+1.75%)
Jan 16, 2007 28.91 29.10 28.51 28.59 18,017,568 -0.45(-1.54%)
Jan 12, 2007 28.14 29.14 28.10 29.04 24,999,024 +1.10(+3.93%)
Jan 11, 2007 27.88 28.68 27.71 27.94 29,848,240 +0.26(+0.93%)
Jan 10, 2007 28.00 28.48 27.37 27.69 25,336,666 -0.42(-1.49%)
Jan 09, 2007 28.11 28.33 27.83 28.11 23,731,694 -0.25(-0.87%)
Jan 08, 2007 28.68 28.90 28.20 28.35 20,806,806 +0.01(+0.02%)
Jan 05, 2007 28.07 28.41 27.84 28.35 22,052,370 +0.27(+0.96%)
Jan 04, 2007 28.65 28.65 28.05 28.08 26,468,694 -0.67(-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.