Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.40 39.89 37.97 38.84 344,143 -0.66(-1.67%)
Mar 29, 2007 39.72 39.85 38.95 39.50 177,719 +0.08(+0.20%)
Mar 28, 2007 38.70 39.68 38.70 39.42 281,899 +0.56(+1.44%)
Mar 27, 2007 38.73 39.04 38.53 38.86 81,850 +0.03(+0.08%)
Mar 26, 2007 39.20 39.20 38.62 38.83 110,845 -0.19(-0.49%)
Mar 23, 2007 39.00 39.10 38.20 39.02 96,916 +0.01(+0.03%)
Mar 22, 2007 38.44 39.05 38.16 39.01 178,091 +0.63(+1.64%)
Mar 21, 2007 37.59 38.38 37.25 38.38 76,246 +0.92(+2.46%)
Mar 20, 2007 37.39 37.58 37.05 37.46 64,278 +0.10(+0.27%)
Mar 19, 2007 36.89 37.46 36.89 37.36 127,805 +0.51(+1.38%)
Mar 16, 2007 37.03 37.05 36.28 36.85 180,947 -0.19(-0.51%)
Mar 15, 2007 36.65 37.13 36.60 37.04 97,360 +0.45(+1.23%)
Mar 14, 2007 36.55 36.68 36.20 36.59 176,887 -0.16(-0.44%)
Mar 13, 2007 37.28 37.08 36.58 36.75 209,674 -0.53(-1.42%)
Mar 12, 2007 36.90 37.28 36.50 37.28 117,787 +0.66(+1.80%)
Mar 09, 2007 36.08 36.62 36.04 36.62 135,052 +0.81(+2.26%)
Mar 08, 2007 36.08 36.60 35.70 35.81 101,387 -0.44(-1.21%)
Mar 07, 2007 36.64 36.72 36.07 36.25 200,563 -0.35(-0.96%)
Mar 06, 2007 35.95 36.85 35.88 36.60 150,668 +0.65(+1.81%)
Mar 05, 2007 36.00 36.38 35.64 35.95 171,615 -0.18(-0.50%)
Mar 02, 2007 37.42 37.56 36.04 36.13 181,627 -1.55(-4.11%)
Mar 01, 2007 37.09 38.18 36.98 37.68 180,261 -0.10(-0.26%)
Feb 28, 2007 37.34 38.29 37.07 37.78 168,177 +0.50(+1.34%)
Feb 27, 2007 38.77 38.77 37.28 37.28 244,464 -1.74(-4.46%)
Feb 26, 2007 39.07 39.07 38.73 39.02 79,505 +0.18(+0.46%)
Feb 23, 2007 38.87 39.02 38.70 38.84 92,427 -0.14(-0.36%)
Feb 22, 2007 38.96 39.00 38.68 38.98 107,675 +0.10(+0.26%)
Feb 21, 2007 38.93 39.14 38.50 38.88 164,386 -0.03(-0.08%)
Feb 20, 2007 39.09 39.63 38.66 38.91 103,060 -0.40(-1.02%)
Feb 16, 2007 39.61 39.62 38.98 39.31 158,260 -0.30(-0.76%)
Feb 15, 2007 40.12 40.18 39.41 39.61 129,631 -0.39(-0.98%)
Feb 14, 2007 41.25 41.31 39.70 40.00 227,597 -1.22(-2.96%)
Feb 13, 2007 40.52 41.48 40.52 41.22 181,105 +0.71(+1.75%)
Feb 12, 2007 41.32 41.32 40.26 40.51 88,313 -0.83(-2.01%)
Feb 09, 2007 41.84 41.94 41.09 41.34 175,897 -0.44(-1.05%)
Feb 08, 2007 41.50 41.83 40.84 41.78 107,628 +0.09(+0.22%)
Feb 07, 2007 41.96 42.04 41.39 41.69 142,585 -0.15(-0.36%)
Feb 06, 2007 41.99 42.28 41.55 41.84 120,974 -0.09(-0.21%)
Feb 05, 2007 41.93 42.19 41.55 41.93 121,212 +0.13(+0.31%)
Feb 02, 2007 42.86 42.86 41.61 41.80 126,637 -1.10(-2.56%)
Feb 01, 2007 42.95 42.98 42.38 42.90 124,795 +0.13(+0.30%)
Jan 31, 2007 42.50 42.96 42.25 42.77 219,042 +0.28(+0.66%)
Jan 30, 2007 41.28 42.50 41.23 42.49 130,631 +1.37(+3.33%)
Jan 29, 2007 41.78 41.90 40.82 41.12 150,217 -0.87(-2.07%)
Jan 26, 2007 41.90 42.25 40.53 41.99 212,544 +0.21(+0.50%)
Jan 25, 2007 41.00 42.90 40.89 41.78 277,081 +1.65(+4.11%)
Jan 24, 2007 39.80 40.52 39.47 40.13 109,079 +0.52(+1.31%)
Jan 23, 2007 38.70 40.24 38.70 39.61 102,306 +0.78(+2.01%)
Jan 22, 2007 40.07 40.12 38.70 38.83 99,714 -1.19(-2.97%)
Jan 19, 2007 39.53 40.33 39.53 40.02 91,242 +0.47(+1.19%)
Jan 18, 2007 41.00 41.09 39.46 39.55 136,140 -1.48(-3.61%)
Jan 17, 2007 40.92 41.32 40.90 41.03 113,838 -0.14(-0.34%)
Jan 16, 2007 40.19 41.64 40.08 41.17 153,790 +1.08(+2.69%)
Jan 12, 2007 39.69 40.09 39.37 40.09 77,534 +0.48(+1.21%)
Jan 11, 2007 39.10 39.85 38.99 39.61 124,465 +0.65(+1.67%)
Jan 10, 2007 39.50 39.79 38.82 38.96 74,699 -0.90(-2.26%)
Jan 09, 2007 39.46 39.88 38.99 39.86 123,967 +0.33(+0.83%)
Jan 08, 2007 39.66 39.79 39.12 39.53 43,587 +0.06(+0.15%)
Jan 05, 2007 39.62 39.71 39.34 39.47 109,200 -0.13(-0.33%)
Jan 04, 2007 39.28 39.75 39.14 39.60 186,201 +0.19(+0.48%)
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.