Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 48.59 48.92 48.27 48.36 951,143 -0.57(-1.17%)
Mar 29, 2007 48.89 49.13 48.54 48.93 854,534 -0.12(-0.25%)
Mar 28, 2007 49.62 49.71 48.97 49.06 1,056,385 -1.08(-2.16%)
Mar 27, 2007 50.27 50.27 49.62 50.14 668,201 -0.13(-0.27%)
Mar 26, 2007 50.90 50.90 50.00 50.27 1,548,975 -0.57(-1.13%)
Mar 23, 2007 50.97 50.99 50.57 50.85 509,503 +0.25(+0.49%)
Mar 22, 2007 49.81 50.75 49.81 50.60 663,294 +0.06(+0.11%)
Mar 21, 2007 49.52 50.72 49.13 50.54 1,363,997 +0.91(+1.83%)
Mar 20, 2007 49.37 50.05 49.37 49.63 691,315 -0.48(-0.96%)
Mar 19, 2007 50.10 50.32 49.63 50.11 1,162,775 +0.99(+2.01%)
Mar 16, 2007 49.05 49.46 48.92 49.13 1,224,688 +0.19(+0.39%)
Mar 15, 2007 48.42 49.11 48.38 48.93 874,404 +0.51(+1.05%)
Mar 14, 2007 48.23 48.83 47.54 48.43 1,331,600 -0.68(-1.38%)
Mar 13, 2007 50.65 49.95 49.10 49.11 820,948 -1.54(-3.04%)
Mar 12, 2007 50.57 50.77 50.40 50.65 977,558 +0.37(+0.74%)
Mar 09, 2007 50.06 50.35 49.49 50.27 1,882,554 +1.06(+2.16%)
Mar 08, 2007 49.07 49.46 49.07 49.21 939,032 +1.23(+2.55%)
Mar 07, 2007 47.86 48.33 47.81 47.99 622,680 -0.53(-1.09%)
Mar 06, 2007 48.61 48.83 47.98 48.51 1,118,089 +1.58(+3.37%)
Mar 05, 2007 47.00 47.54 46.74 46.93 1,382,864 -0.41(-0.87%)
Mar 02, 2007 46.96 48.28 46.24 47.34 3,382,771 -2.34(-4.70%)
Mar 01, 2007 49.42 49.83 47.94 49.68 2,710,582 +0.13(+0.27%)
Feb 28, 2007 49.61 49.99 48.98 49.55 1,628,637 +0.03(+0.06%)
Feb 27, 2007 50.95 51.09 48.95 49.52 3,031,652 -1.15(-2.27%)
Feb 26, 2007 50.75 50.75 50.27 50.67 1,145,799 +0.60(+1.21%)
Feb 23, 2007 50.62 50.76 49.84 50.06 2,321,896 -0.19(-0.38%)
Feb 22, 2007 50.48 50.55 50.09 50.26 1,053,670 -0.42(-0.83%)
Feb 21, 2007 50.33 51.01 50.28 50.68 1,506,586 +0.36(+0.72%)
Feb 20, 2007 49.81 50.36 49.78 50.31 1,289,733 -0.03(-0.06%)
Feb 16, 2007 49.86 50.50 49.86 50.34 1,568,290 +0.74(+1.49%)
Feb 15, 2007 49.33 49.69 48.52 49.60 1,813,645 -0.19(-0.38%)
Feb 14, 2007 49.28 49.84 49.23 49.80 1,711,846 +2.18(+4.59%)
Feb 13, 2007 47.32 47.70 47.32 47.61 834,101 +0.83(+1.78%)
Feb 12, 2007 47.01 47.08 46.46 46.78 674,014 -0.25(-0.53%)
Feb 09, 2007 47.14 47.41 46.76 47.03 909,798 +0.70(+1.51%)
Feb 08, 2007 46.16 46.44 46.10 46.33 1,442,689 -0.36(-0.78%)
Feb 07, 2007 46.64 46.75 46.41 46.69 1,291,821 -0.06(-0.12%)
Feb 06, 2007 46.45 46.85 46.39 46.75 1,525,170 +1.13(+2.48%)
Feb 05, 2007 45.50 45.71 45.32 45.62 786,076 +0.02(+0.04%)
Feb 02, 2007 45.70 45.83 45.45 45.60 685,846 +0.12(+0.27%)
Feb 01, 2007 45.15 45.62 45.14 45.48 1,573,093 +1.10(+2.48%)
Jan 31, 2007 43.94 44.44 43.70 44.37 1,247,658 +0.03(+0.06%)
Jan 30, 2007 44.97 45.10 44.26 44.35 2,396,129 -0.67(-1.49%)
Jan 29, 2007 45.26 45.31 44.79 45.02 2,325,446 -0.80(-1.74%)
Jan 26, 2007 45.88 45.98 45.31 45.81 1,247,135 +0.68(+1.51%)
Jan 25, 2007 45.34 45.67 45.02 45.13 1,735,236 +0.25(+0.55%)
Jan 24, 2007 44.63 44.94 44.47 44.88 581,022 +0.22(+0.49%)
Jan 23, 2007 44.49 44.97 44.48 44.66 1,047,823 +0.32(+0.71%)
Jan 22, 2007 45.02 45.05 44.06 44.35 1,343,294 -0.73(-1.61%)
Jan 19, 2007 44.50 45.21 44.50 45.07 1,589,902 +0.67(+1.51%)
Jan 18, 2007 44.72 44.78 44.27 44.40 2,041,878 -1.13(-2.48%)
Jan 17, 2007 45.13 45.88 45.02 45.53 1,729,389 +0.52(+1.15%)
Jan 16, 2007 45.23 45.32 44.81 45.02 1,564,531 -0.65(-1.43%)
Jan 12, 2007 44.54 45.83 44.44 45.67 4,402,196 +1.94(+4.45%)
Jan 11, 2007 43.36 44.05 43.35 43.72 1,117,254 -0.12(-0.28%)
Jan 10, 2007 43.72 44.01 43.46 43.85 862,606 -0.59(-1.34%)
Jan 09, 2007 44.30 45.02 43.87 44.44 1,807,277 +1.52(+3.55%)
Jan 08, 2007 42.92 43.42 42.56 42.92 2,447,602 +0.01(+0.02%)
Jan 05, 2007 42.12 43.68 42.10 42.91 3,338,398 +0.96(+2.28%)
Jan 04, 2007 41.36 42.03 41.30 41.95 1,262,901 +0.85(+2.07%)
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.