Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.96 41.89 40.73 41.62 867,570 +0.66(+1.60%)
Feb 27, 2007 42.09 42.15 40.68 40.96 726,777 -1.44(-3.39%)
Feb 26, 2007 42.42 43.05 42.23 42.40 630,393 -0.01(-0.02%)
Feb 23, 2007 42.02 42.51 41.58 42.41 547,364 +0.24(+0.58%)
Feb 22, 2007 42.46 42.76 41.86 42.17 324,657 -0.31(-0.74%)
Feb 21, 2007 42.02 42.53 41.96 42.48 428,720 +0.38(+0.90%)
Feb 20, 2007 41.95 42.25 41.73 42.10 478,916 +0.23(+0.56%)
Feb 16, 2007 41.85 42.12 41.81 41.87 308,073 -0.11(-0.26%)
Feb 15, 2007 41.90 42.23 41.78 41.98 382,420 -0.04(-0.11%)
Feb 14, 2007 41.88 42.33 41.89 42.02 830,886 +0.14(+0.34%)
Feb 13, 2007 41.06 42.26 41.06 41.88 625,316 +0.93(+2.26%)
Feb 12, 2007 41.03 41.48 40.80 40.95 379,024 -0.08(-0.20%)
Feb 09, 2007 41.24 41.54 40.98 41.03 360,161 -0.32(-0.78%)
Feb 08, 2007 41.56 41.57 41.29 41.36 444,080 -0.20(-0.48%)
Feb 07, 2007 41.23 41.85 41.23 41.55 394,663 -0.26(-0.62%)
Feb 06, 2007 41.64 42.05 41.64 41.82 446,528 +0.16(+0.39%)
Feb 05, 2007 41.87 44.21 41.37 41.65 577,638 -0.32(-0.77%)
Feb 02, 2007 41.98 42.11 41.54 41.98 492,494 +0.14(+0.34%)
Feb 01, 2007 41.64 42.22 41.62 41.83 664,450 +0.22(+0.52%)
Jan 31, 2007 41.18 41.77 41.15 41.62 684,706 +0.44(+1.07%)
Jan 30, 2007 41.68 41.71 41.13 41.18 745,698 -0.54(-1.29%)
Jan 29, 2007 41.47 41.85 41.22 41.72 824,497 +0.14(+0.35%)
Jan 26, 2007 41.44 41.81 41.33 41.57 1,303,859 +0.28(+0.67%)
Jan 25, 2007 41.73 42.72 41.06 41.29 885,711 +0.41(+1.01%)
Jan 24, 2007 40.77 40.97 40.61 40.88 724,885 +0.06(+0.15%)
Jan 23, 2007 40.77 41.06 40.74 40.82 552,373 +0.04(+0.11%)
Jan 22, 2007 41.29 41.38 40.70 40.77 560,052 -0.56(-1.35%)
Jan 19, 2007 41.18 41.60 41.09 41.33 426,828 +0.05(+0.13%)
Jan 18, 2007 41.06 42.05 41.06 41.28 567,398 +0.34(+0.83%)
Jan 17, 2007 40.52 41.21 40.31 40.94 406,127 +0.26(+0.64%)
Jan 16, 2007 40.72 41.07 40.61 40.67 547,921 -0.05(-0.13%)
Jan 12, 2007 40.40 41.06 40.34 40.73 477,024 +0.33(+0.82%)
Jan 11, 2007 40.23 40.54 39.96 40.40 620,487 +0.30(+0.74%)
Jan 10, 2007 39.62 40.14 39.53 40.10 392,549 +0.39(+0.97%)
Jan 09, 2007 39.69 39.78 39.39 39.71 379,304 +0.11(+0.27%)
Jan 08, 2007 39.35 39.71 39.19 39.61 868,237 +0.15(+0.39%)
Jan 05, 2007 39.60 39.60 39.09 39.45 539,685 -0.18(-0.45%)
Jan 04, 2007 39.62 39.70 39.17 39.63 553,820 -0.01(-0.02%)
Jan 03, 2007 39.28 39.71 39.25 39.64 723,438 +0.47(+1.19%)
Dec 29, 2006 39.22 39.47 39.14 39.17 323,877 -0.13(-0.32%)
Dec 28, 2006 39.34 39.61 39.29 39.30 325,547 +0.00(+0.00%)
Dec 27, 2006 38.86 39.34 38.86 39.30 564,059 +0.30(+0.76%)
Dec 26, 2006 38.60 39.08 38.60 39.00 263,220 +0.41(+1.07%)
Dec 22, 2006 38.32 38.64 38.23 38.59 314,417 +0.31(+0.82%)
Dec 21, 2006 38.81 38.90 38.10 38.28 422,933 -0.31(-0.81%)
Dec 20, 2006 38.59 38.72 38.41 38.59 445,749 -0.07(-0.19%)
Dec 19, 2006 38.55 38.68 38.29 38.66 474,575 +0.05(+0.14%)
Dec 18, 2006 39.10 39.10 38.56 38.61 411,692 -0.49(-1.24%)
Dec 15, 2006 39.25 39.41 39.05 39.09 654,211 +0.03(+0.07%)
Dec 14, 2006 38.96 39.25 38.80 39.07 482,923 +0.19(+0.49%)
Dec 13, 2006 38.95 39.01 38.66 38.88 394,441 +0.22(+0.58%)
Dec 12, 2006 38.78 38.81 38.43 38.65 547,476 -0.18(-0.46%)
Dec 11, 2006 38.96 38.99 38.71 38.83 380,751 -0.32(-0.83%)
Dec 08, 2006 38.57 39.20 38.57 39.16 331,334 +0.38(+0.97%)
Dec 07, 2006 38.83 39.12 38.72 38.78 394,552 +0.04(+0.09%)
Dec 06, 2006 38.82 38.94 38.70 38.74 386,761 -0.08(-0.21%)
Dec 05, 2006 38.89 39.04 38.72 38.82 582,201 -0.06(-0.16%)
Dec 04, 2006 38.55 38.98 38.46 38.89 531,449 +0.41(+1.07%)
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.