Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 37.65 37.77 37.04 37.37 2,548,272 -0.30(-0.79%)
Mar 29, 2007 37.57 38.05 37.46 37.66 1,197,365 +0.43(+1.15%)
Mar 28, 2007 37.76 37.76 37.20 37.23 2,234,459 -0.60(-1.59%)
Mar 27, 2007 37.99 38.06 37.74 37.83 950,076 -0.37(-0.98%)
Mar 26, 2007 38.14 38.21 37.68 38.21 840,750 -0.09(-0.25%)
Mar 23, 2007 38.31 38.54 38.23 38.30 856,888 -0.01(-0.02%)
Mar 22, 2007 38.55 38.56 38.14 38.31 1,172,367 -0.18(-0.48%)
Mar 21, 2007 37.80 38.62 37.61 38.49 1,985,936 +0.69(+1.82%)
Mar 20, 2007 37.46 37.89 37.40 37.80 933,305 +0.31(+0.83%)
Mar 19, 2007 37.37 37.61 37.23 37.49 1,053,548 +0.41(+1.11%)
Mar 16, 2007 37.20 37.48 36.96 37.08 1,650,806 -0.04(-0.10%)
Mar 15, 2007 36.72 37.35 36.70 37.12 1,303,836 +0.40(+1.10%)
Mar 14, 2007 36.97 36.98 35.88 36.72 2,046,960 +0.29(+0.80%)
Mar 13, 2007 37.92 37.47 36.42 36.43 3,043,250 -1.49(-3.93%)
Mar 12, 2007 37.82 37.97 37.77 37.92 1,631,188 -0.11(-0.30%)
Mar 09, 2007 37.83 38.08 37.75 38.03 1,937,965 +0.35(+0.92%)
Mar 08, 2007 37.70 38.02 37.61 37.68 1,280,902 +0.20(+0.54%)
Mar 07, 2007 37.71 37.75 37.45 37.48 1,513,318 -0.35(-0.92%)
Mar 06, 2007 37.35 37.91 37.08 37.83 2,729,194 +0.83(+2.24%)
Mar 05, 2007 37.85 38.88 36.98 37.00 2,332,077 -0.86(-2.27%)
Mar 02, 2007 37.85 38.22 37.75 37.86 1,542,746 -0.15(-0.38%)
Mar 01, 2007 37.89 38.30 37.40 38.01 2,684,630 -0.16(-0.43%)
Feb 28, 2007 38.40 38.66 38.17 38.17 3,378,822 -0.14(-0.36%)
Feb 27, 2007 39.11 39.34 37.86 38.31 2,324,641 -1.27(-3.21%)
Feb 26, 2007 39.72 39.82 39.38 39.58 1,330,970 -0.24(-0.60%)
Feb 23, 2007 39.96 39.99 39.66 39.82 1,275,997 +0.02(+0.05%)
Feb 22, 2007 39.76 40.00 39.62 39.80 1,365,072 -0.14(-0.35%)
Feb 21, 2007 39.83 40.07 39.76 39.94 1,826,108 +0.04(+0.09%)
Feb 20, 2007 39.24 39.98 39.18 39.90 1,743,045 +0.66(+1.69%)
Feb 16, 2007 39.06 39.46 39.06 39.24 1,314,759 +0.18(+0.45%)
Feb 15, 2007 38.89 39.19 38.89 39.06 1,045,004 +0.06(+0.16%)
Feb 14, 2007 38.75 39.26 38.65 39.00 1,150,914 +0.29(+0.75%)
Feb 13, 2007 38.28 38.76 38.28 38.71 774,604 +0.39(+1.02%)
Feb 12, 2007 38.26 38.47 38.21 38.32 670,317 -0.04(-0.10%)
Feb 09, 2007 38.59 38.73 38.21 38.35 1,056,870 -0.13(-0.34%)
Feb 08, 2007 38.42 38.59 38.35 38.49 945,962 -0.15(-0.38%)
Feb 07, 2007 38.42 38.81 38.42 38.63 841,857 +0.16(+0.41%)
Feb 06, 2007 37.97 38.61 37.92 38.47 1,331,847 +0.50(+1.32%)
Feb 05, 2007 38.07 38.38 37.96 37.97 1,290,236 -0.25(-0.66%)
Feb 02, 2007 37.83 38.26 37.80 38.23 1,458,418 +0.32(+0.83%)
Feb 01, 2007 37.42 37.94 37.42 37.91 1,334,378 +0.43(+1.15%)
Jan 31, 2007 37.27 37.61 37.11 37.48 1,043,897 +0.24(+0.64%)
Jan 30, 2007 36.91 37.30 36.72 37.24 976,497 +0.27(+0.74%)
Jan 29, 2007 36.91 37.20 36.91 36.97 912,263 -0.09(-0.26%)
Jan 26, 2007 37.13 37.16 36.85 37.06 907,991 +0.03(+0.07%)
Jan 25, 2007 37.46 37.56 37.01 37.04 1,200,529 -0.63(-1.68%)
Jan 24, 2007 37.19 37.71 37.19 37.67 1,364,439 +0.39(+1.05%)
Jan 23, 2007 37.55 37.58 37.28 37.28 1,324,727 -0.13(-0.35%)
Jan 22, 2007 37.47 37.58 37.34 37.41 1,370,134 -0.26(-0.69%)
Jan 19, 2007 37.77 37.87 37.42 37.67 1,592,742 +0.08(+0.22%)
Jan 18, 2007 36.70 37.83 36.70 37.59 3,539,884 +0.90(+2.45%)
Jan 17, 2007 36.75 36.92 36.46 36.69 1,272,516 -0.14(-0.38%)
Jan 16, 2007 36.62 36.88 36.62 36.83 939,159 +0.14(+0.38%)
Jan 12, 2007 36.60 36.84 36.55 36.69 910,206 +0.09(+0.26%)
Jan 11, 2007 36.82 36.92 36.55 36.60 1,285,332 -0.23(-0.62%)
Jan 10, 2007 36.73 36.89 36.66 36.82 1,040,891 -0.05(-0.14%)
Jan 09, 2007 36.99 37.15 36.63 36.87 987,889 -0.08(-0.21%)
Jan 08, 2007 37.01 37.05 36.72 36.95 1,059,718 -0.06(-0.15%)
Jan 05, 2007 37.32 37.38 36.90 37.01 1,098,797 -0.42(-1.11%)
Jan 04, 2007 37.28 37.51 37.22 37.42 1,256,062 +0.02(+0.05%)
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.