Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 45.32 45.55 44.97 45.36 29,000 +0.11(+0.24%)
Mar 29, 2007 45.58 45.58 44.99 45.25 36,900 -0.06(-0.13%)
Mar 28, 2007 45.42 45.47 45.18 45.31 43,800 -0.27(-0.59%)
Mar 27, 2007 45.72 45.72 45.50 45.58 12,700 -0.23(-0.50%)
Mar 26, 2007 45.92 45.95 45.47 45.81 60,900 -0.07(-0.15%)
Mar 23, 2007 45.88 45.98 45.82 45.88 57,500 -0.11(-0.24%)
Mar 22, 2007 46.02 46.05 45.84 45.99 15,400 +0.02(+0.04%)
Mar 21, 2007 45.32 46.06 45.22 45.97 44,400 +0.65(+1.43%)
Mar 20, 2007 45.02 45.32 44.99 45.32 14,100 +0.32(+0.71%)
Mar 19, 2007 44.93 45.12 44.80 45.00 24,800 +0.41(+0.92%)
Mar 16, 2007 44.71 44.85 44.40 44.59 21,800 -0.15(-0.34%)
Mar 15, 2007 44.56 44.78 44.50 44.74 17,900 +0.19(+0.43%)
Mar 14, 2007 44.36 44.60 43.84 44.55 31,900 +0.27(+0.61%)
Mar 13, 2007 45.12 45.03 44.28 44.28 24,500 -0.84(-1.86%)
Mar 12, 2007 44.98 45.21 44.84 45.12 36,100 +0.15(+0.34%)
Mar 09, 2007 45.22 45.22 44.77 44.97 32,800 +0.11(+0.24%)
Mar 08, 2007 44.91 45.14 44.81 44.86 12,600 +0.20(+0.45%)
Mar 07, 2007 44.64 44.88 44.57 44.66 42,400 -0.08(-0.18%)
Mar 06, 2007 44.38 44.80 44.35 44.74 74,300 +0.78(+1.77%)
Mar 05, 2007 44.07 44.54 43.93 43.96 100,100 -0.46(-1.04%)
Mar 02, 2007 44.89 44.94 44.38 44.42 27,900 -0.60(-1.33%)
Mar 01, 2007 44.63 45.30 44.31 45.02 37,450 -0.20(-0.44%)
Feb 28, 2007 45.17 45.45 44.87 45.22 53,500 +0.40(+0.89%)
Feb 27, 2007 46.15 46.15 44.66 44.82 103,900 -1.79(-3.84%)
Feb 26, 2007 46.88 46.94 46.47 46.61 30,843 -0.19(-0.41%)
Feb 23, 2007 46.79 46.81 46.66 46.80 32,800 -0.02(-0.03%)
Feb 22, 2007 46.96 47.00 46.66 46.82 47,000 -0.06(-0.14%)
Feb 21, 2007 46.58 46.89 46.58 46.88 61,200 -0.02(-0.04%)
Feb 20, 2007 46.51 46.90 46.45 46.90 27,900 +0.27(+0.58%)
Feb 16, 2007 46.55 46.64 46.49 46.63 29,100 -0.06(-0.13%)
Feb 15, 2007 46.51 46.71 46.51 46.69 28,500 +0.15(+0.32%)
Feb 14, 2007 46.24 46.58 46.19 46.54 52,646 +0.41(+0.89%)
Feb 13, 2007 46.04 46.13 45.96 46.13 27,488 +0.27(+0.59%)
Feb 12, 2007 46.04 46.08 45.78 45.86 21,430 -0.20(-0.43%)
Feb 09, 2007 46.46 46.50 45.93 46.06 48,000 -0.32(-0.69%)
Feb 08, 2007 46.40 46.48 46.28 46.38 43,100 -0.08(-0.17%)
Feb 07, 2007 46.45 46.55 46.31 46.46 19,800 +0.17(+0.38%)
Feb 06, 2007 46.23 46.35 46.08 46.29 46,300 +0.07(+0.14%)
Feb 05, 2007 46.21 46.37 46.19 46.22 287,300 -0.04(-0.09%)
Feb 02, 2007 46.34 46.35 46.20 46.26 12,500 +0.00(+0.00%)
Feb 01, 2007 46.27 46.28 46.03 46.26 59,500 +0.24(+0.52%)
Jan 31, 2007 45.47 46.11 45.47 46.02 22,900 +0.36(+0.79%)
Jan 30, 2007 45.57 45.66 45.54 45.66 96,600 +0.19(+0.42%)
Jan 29, 2007 45.52 45.68 45.38 45.47 27,400 +0.01(+0.02%)
Jan 26, 2007 45.59 45.59 45.30 45.46 36,700 -0.09(-0.20%)
Jan 25, 2007 46.04 46.04 45.49 45.55 33,500 -0.43(-0.94%)
Jan 24, 2007 45.67 46.03 45.65 45.98 26,700 +0.38(+0.83%)
Jan 23, 2007 45.41 45.74 45.41 45.60 83,700 +0.15(+0.33%)
Jan 22, 2007 45.77 45.77 45.35 45.45 57,500 -0.32(-0.70%)
Jan 19, 2007 45.60 45.80 45.60 45.77 65,000 +0.14(+0.31%)
Jan 18, 2007 45.91 45.95 45.56 45.63 202,900 -0.35(-0.76%)
Jan 17, 2007 46.03 46.18 45.89 45.98 28,600 -0.07(-0.15%)
Jan 16, 2007 46.11 46.16 45.99 46.05 108,400 -0.04(-0.09%)
Jan 12, 2007 45.82 46.09 45.76 46.09 22,200 +0.27(+0.59%)
Jan 11, 2007 45.43 45.87 45.43 45.82 87,100 +0.46(+1.01%)
Jan 10, 2007 44.96 45.38 44.94 45.36 32,800 +0.24(+0.53%)
Jan 09, 2007 45.15 45.22 44.87 45.12 42,200 +0.09(+0.20%)
Jan 08, 2007 44.83 45.12 44.78 45.03 63,800 +0.12(+0.27%)
Jan 05, 2007 45.07 45.07 44.77 44.91 48,100 -0.34(-0.75%)
Jan 04, 2007 44.89 45.30 44.79 45.25 62,300 +0.28(+0.62%)
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.