Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.20 37.76 36.78 37.62 187,200 +0.82(+2.23%)
Feb 27, 2007 36.91 37.85 36.76 36.80 192,400 -0.66(-1.76%)
Feb 26, 2007 37.35 37.57 37.00 37.46 93,003 +0.34(+0.92%)
Feb 23, 2007 37.38 37.60 36.96 37.12 360,200 +0.13(+0.35%)
Feb 22, 2007 36.65 37.29 36.43 36.99 148,300 +0.39(+1.07%)
Feb 21, 2007 35.88 36.88 35.51 36.60 159,100 +0.83(+2.32%)
Feb 20, 2007 35.40 35.84 35.18 35.77 99,500 -0.57(-1.57%)
Feb 16, 2007 35.84 36.45 35.62 36.34 146,400 +0.77(+2.16%)
Feb 15, 2007 35.70 36.00 34.76 35.57 218,500 +0.01(+0.03%)
Feb 14, 2007 36.12 36.35 35.30 35.56 168,600 -0.74(-2.04%)
Feb 13, 2007 36.70 36.70 35.74 36.30 101,000 +0.70(+1.97%)
Feb 12, 2007 36.27 36.38 35.38 35.60 96,100 -1.15(-3.13%)
Feb 09, 2007 36.82 37.34 36.58 36.75 214,300 +0.06(+0.17%)
Feb 08, 2007 35.70 36.81 35.42 36.69 185,400 +1.16(+3.26%)
Feb 07, 2007 36.46 36.75 35.23 35.53 230,600 -0.81(-2.23%)
Feb 06, 2007 36.61 36.69 36.00 36.34 429,500 +0.15(+0.41%)
Feb 05, 2007 36.60 36.85 35.98 36.19 657,700 -0.16(-0.44%)
Feb 02, 2007 35.60 36.45 35.16 36.35 261,700 +1.08(+3.06%)
Feb 01, 2007 35.61 36.17 35.15 35.27 252,800 -0.38(-1.07%)
Jan 31, 2007 34.85 35.81 34.36 35.65 324,700 +0.76(+2.18%)
Jan 30, 2007 33.40 35.08 33.40 34.89 327,000 +1.75(+5.28%)
Jan 29, 2007 33.95 34.03 33.14 33.14 176,400 -0.93(-2.73%)
Jan 26, 2007 33.65 34.12 33.65 34.07 200,800 +0.70(+2.10%)
Jan 25, 2007 34.15 34.28 33.31 33.37 198,600 -0.58(-1.71%)
Jan 24, 2007 33.50 34.08 33.01 33.95 443,500 +0.28(+0.83%)
Jan 23, 2007 32.80 33.85 32.64 33.67 373,000 +1.32(+4.08%)
Jan 22, 2007 33.15 33.55 32.07 32.35 520,900 -0.47(-1.43%)
Jan 19, 2007 32.01 32.86 32.00 32.82 333,500 +1.04(+3.27%)
Jan 18, 2007 32.85 32.96 31.39 31.78 797,600 -0.83(-2.55%)
Jan 17, 2007 31.75 32.77 31.60 32.61 1,242,200 +0.58(+1.81%)
Jan 16, 2007 32.60 32.70 31.62 32.03 356,100 -0.93(-2.82%)
Jan 12, 2007 32.53 33.20 32.32 32.96 325,200 +0.26(+0.80%)
Jan 11, 2007 33.44 34.13 32.47 32.70 327,200 -0.74(-2.21%)
Jan 10, 2007 34.37 34.42 33.44 33.44 204,900 -1.45(-4.16%)
Jan 09, 2007 34.05 35.13 34.00 34.89 190,500 -0.21(-0.60%)
Jan 08, 2007 36.05 36.12 34.50 35.10 242,500 -0.03(-0.09%)
Jan 05, 2007 34.86 35.22 34.50 35.13 138,500 +0.25(+0.72%)
Jan 04, 2007 35.65 35.89 34.70 34.88 225,200 -1.50(-4.12%)
Jan 03, 2007 37.57 37.57 36.13 36.38 259,400 -1.68(-4.41%)
Dec 29, 2006 37.57 38.26 37.34 38.06 139,900 +0.32(+0.85%)
Dec 28, 2006 37.85 37.93 37.51 37.74 121,300 +0.03(+0.08%)
Dec 27, 2006 37.94 38.11 37.64 37.71 135,000 -0.29(-0.76%)
Dec 26, 2006 39.15 39.15 37.77 38.00 175,000 -0.91(-2.34%)
Dec 22, 2006 39.20 39.22 38.79 38.91 40,600 -0.21(-0.54%)
Dec 21, 2006 39.60 39.60 38.90 39.12 27,700 -0.51(-1.29%)
Dec 20, 2006 39.67 39.97 39.49 39.63 143,300 +0.16(+0.41%)
Dec 19, 2006 38.93 39.88 38.91 39.47 73,400 +0.37(+0.95%)
Dec 18, 2006 39.58 39.60 39.00 39.10 71,000 -0.76(-1.91%)
Dec 15, 2006 39.65 39.96 39.31 39.86 51,300 +0.41(+1.04%)
Dec 14, 2006 39.25 39.56 39.16 39.45 65,800 +0.68(+1.75%)
Dec 13, 2006 38.45 38.93 38.40 38.77 86,200 +0.27(+0.70%)
Dec 12, 2006 38.93 39.17 38.38 38.50 106,100 -0.26(-0.67%)
Dec 11, 2006 38.95 39.30 38.75 38.76 182,200 -0.55(-1.40%)
Dec 08, 2006 40.05 40.19 39.23 39.31 172,600 -0.27(-0.68%)
Dec 07, 2006 39.23 39.60 38.97 39.58 117,300 +0.18(+0.46%)
Dec 06, 2006 39.40 39.84 39.18 39.40 103,300 -0.17(-0.43%)
Dec 05, 2006 39.79 39.90 38.94 39.57 222,300 +0.07(+0.18%)
Dec 04, 2006 39.77 39.77 39.23 39.50 129,500 -0.68(-1.69%)
Dec 01, 2006 39.53 40.23 39.43 40.18 274,800 +0.36(+0.90%)
Nov 30, 2006 39.77 40.25 39.65 39.82 226,600 +0.39(+0.99%)
Nov 29, 2006 38.78 39.52 38.71 39.43 158,600 +0.95(+2.47%)
Nov 28, 2006 38.42 38.60 38.17 38.48 138,700 +0.36(+0.94%)
Nov 27, 2006 37.75 38.18 37.65 38.12 98,400 +0.37(+0.98%)
Nov 24, 2006 37.77 37.96 37.67 37.75 36,400 +0.29(+0.77%)
Nov 22, 2006 38.00 38.08 36.90 37.46 167,300 -0.49(-1.29%)
Nov 21, 2006 37.45 38.06 37.39 37.95 73,200 +0.75(+2.02%)
Nov 20, 2006 36.90 37.24 36.63 37.20 151,300 +0.04(+0.11%)
Nov 17, 2006 36.80 37.25 36.75 37.16 133,300 +0.15(+0.41%)
Nov 16, 2006 38.60 38.72 36.85 37.01 354,900 -1.31(-3.42%)
Nov 15, 2006 38.17 38.70 38.13 38.32 219,700 +0.27(+0.71%)
Nov 14, 2006 38.27 38.52 37.97 38.05 93,800 -0.15(-0.39%)
Nov 13, 2006 38.44 38.63 38.08 38.20 59,400 -0.70(-1.80%)
Nov 10, 2006 39.55 39.55 38.80 38.90 56,300 -0.88(-2.21%)
Nov 09, 2006 39.55 39.79 39.44 39.78 59,700 +0.78(+2.00%)
Nov 08, 2006 38.50 39.11 38.44 39.00 67,700 +0.58(+1.51%)
Nov 07, 2006 39.05 39.12 38.30 38.42 15,900 -0.59(-1.51%)
Nov 06, 2006 37.58 39.28 37.58 39.01 94,100 +0.59(+1.54%)
Nov 03, 2006 37.99 38.49 37.92 38.42 46,700 +0.82(+2.18%)
Nov 02, 2006 37.70 38.25 37.44 37.60 37,000 -0.43(-1.13%)
Nov 01, 2006 38.05 38.57 37.62 38.03 103,900 -0.02(-0.05%)
Oct 31, 2006 37.55 38.12 37.08 38.05 72,700 +0.13(+0.34%)
Oct 30, 2006 38.80 38.82 37.88 37.92 74,500 -1.46(-3.71%)
Oct 27, 2006 39.37 39.46 38.92 39.38 31,100 +0.21(+0.54%)
Oct 26, 2006 39.96 39.98 39.01 39.17 106,100 -0.73(-1.83%)
Oct 25, 2006 38.65 39.90 38.60 39.90 74,200 +1.38(+3.58%)
Oct 24, 2006 38.05 38.64 37.98 38.52 20,800 +0.30(+0.78%)
Oct 23, 2006 38.01 38.22 37.75 38.22 59,200 -0.28(-0.73%)
Oct 20, 2006 39.45 39.45 38.36 38.50 165,600 -0.87(-2.21%)
Oct 19, 2006 38.70 39.48 38.42 39.37 41,900 +0.83(+2.15%)
Oct 18, 2006 39.22 39.63 38.30 38.54 37,300 -0.83(-2.11%)
Oct 17, 2006 40.15 40.15 39.27 39.37 24,700 -0.48(-1.20%)
Oct 16, 2006 39.05 39.92 38.82 39.85 55,600 +0.70(+1.79%)
Oct 13, 2006 39.15 39.52 39.09 39.15 28,200 +0.33(+0.85%)
Oct 12, 2006 38.50 38.89 38.45 38.82 27,700 +0.46(+1.20%)
Oct 11, 2006 39.12 39.28 38.36 38.36 31,300 -0.73(-1.87%)
Oct 10, 2006 39.60 39.73 39.02 39.09 36,600 -0.89(-2.23%)
Oct 09, 2006 40.30 40.73 39.92 39.98 28,400 +0.08(+0.20%)
Oct 06, 2006 39.89 40.03 39.25 39.90 74,800 -0.15(-0.37%)
Oct 05, 2006 40.55 40.55 39.54 40.05 82,100 +0.40(+1.01%)
Oct 04, 2006 39.31 39.70 38.50 39.65 141,300 +0.65(+1.67%)
Oct 03, 2006 39.93 39.96 38.99 39.00 95,100 -1.55(-3.82%)
Oct 02, 2006 41.60 41.73 40.53 40.55 26,200 -1.33(-3.18%)
Sep 29, 2006 41.50 41.93 41.00 41.88 95,400 +0.33(+0.79%)
Sep 28, 2006 41.95 42.59 41.55 41.55 218,100 -0.35(-0.84%)
Sep 27, 2006 40.83 41.97 40.00 41.90 86,500 +1.22(+3.00%)
Sep 26, 2006 40.70 41.14 40.29 40.68 142,500 -0.08(-0.20%)
Sep 25, 2006 39.85 41.21 39.66 40.76 147,500 +0.68(+1.70%)
Sep 22, 2006 41.19 41.27 40.07 40.08 54,700 -0.92(-2.24%)
Sep 21, 2006 40.57 41.00 40.38 41.00 41,600 +0.60(+1.49%)
Sep 20, 2006 40.85 41.33 40.34 40.40 104,800 -0.92(-2.23%)
Sep 19, 2006 43.00 43.20 41.27 41.32 102,900 -1.47(-3.44%)
Sep 18, 2006 42.35 43.20 42.23 42.79 120,900 +0.26(+0.61%)
Sep 15, 2006 42.33 42.63 41.91 42.53 66,800 -0.11(-0.26%)
Sep 14, 2006 43.19 43.26 42.43 42.64 68,800 -0.56(-1.30%)
Sep 13, 2006 43.28 43.60 42.91 43.20 47,600 +0.15(+0.35%)
Sep 12, 2006 44.18 44.28 43.01 43.05 70,800 -1.05(-2.38%)
Sep 11, 2006 44.14 44.64 43.79 44.10 158,400 -0.63(-1.41%)
Sep 08, 2006 45.36 45.36 44.59 44.73 155,500 -0.57(-1.26%)
Sep 07, 2006 45.62 45.65 45.01 45.30 454,200 -0.34(-0.74%)
Sep 06, 2006 45.89 46.27 45.52 45.64 200,800 -0.80(-1.72%)
Sep 05, 2006 46.19 46.44 46.03 46.44 151,100 -0.26(-0.56%)
Sep 01, 2006 47.38 47.49 46.55 46.70 102,400 -0.71(-1.50%)
Aug 31, 2006 47.11 47.41 46.89 47.41 49,700 -0.01(-0.02%)
Aug 30, 2006 47.08 47.43 46.36 47.42 74,400 +0.43(+0.92%)
Aug 29, 2006 47.03 47.28 46.82 46.99 37,700 -0.49(-1.03%)
Aug 28, 2006 48.02 48.02 47.33 47.48 22,000 -1.36(-2.78%)
Aug 25, 2006 49.46 49.62 48.80 48.84 201,300 -0.06(-0.12%)
Aug 24, 2006 48.24 48.90 48.13 48.90 109,200 +0.57(+1.18%)
Aug 23, 2006 48.83 48.86 47.93 48.33 137,900 -0.90(-1.83%)
Aug 22, 2006 49.35 49.43 49.00 49.23 27,800 -0.09(-0.18%)
Aug 21, 2006 49.02 49.40 48.70 49.32 145,500 +0.88(+1.82%)
Aug 18, 2006 48.54 48.56 47.85 48.44 149,200 +0.08(+0.17%)
Aug 17, 2006 48.55 48.58 48.00 48.36 152,200 -0.83(-1.69%)
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.