Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.72 40.28 39.35 39.70 7,390,155 -0.04(-0.09%)
Feb 27, 2007 41.49 41.59 39.47 39.74 10,223,925 -2.07(-4.95%)
Feb 26, 2007 40.71 43.54 40.53 41.81 15,279,516 +1.51(+3.74%)
Feb 23, 2007 39.13 40.46 39.02 40.30 9,898,932 +1.63(+4.20%)
Feb 22, 2007 38.26 38.74 38.18 38.68 3,964,853 +0.43(+1.13%)
Feb 21, 2007 38.11 38.33 37.98 38.24 2,760,368 -0.10(-0.27%)
Feb 20, 2007 38.20 38.49 38.10 38.35 2,346,197 +0.30(+0.78%)
Feb 16, 2007 37.71 38.13 37.44 38.05 3,391,423 +0.22(+0.59%)
Feb 15, 2007 38.13 38.30 37.73 37.83 3,641,686 -0.58(-1.50%)
Feb 14, 2007 38.32 38.56 38.24 38.41 2,743,444 +0.22(+0.57%)
Feb 13, 2007 38.27 38.29 37.95 38.19 3,867,740 -0.17(-0.46%)
Feb 12, 2007 38.57 38.60 38.31 38.36 4,664,332 -0.21(-0.55%)
Feb 09, 2007 38.32 38.71 38.22 38.57 4,895,660 +0.33(+0.87%)
Feb 08, 2007 37.83 38.33 37.83 38.24 3,046,170 +0.16(+0.41%)
Feb 07, 2007 38.02 38.18 37.70 38.09 3,592,032 -0.07(-0.17%)
Feb 06, 2007 37.77 38.25 37.51 38.15 6,474,959 +0.75(+2.01%)
Feb 05, 2007 36.65 37.41 36.42 37.40 6,278,833 +0.82(+2.24%)
Feb 02, 2007 36.67 36.69 36.34 36.58 6,085,365 -0.17(-0.46%)
Feb 01, 2007 36.64 36.83 36.09 36.75 4,468,701 +0.63(+1.73%)
Jan 31, 2007 35.71 36.21 35.59 36.12 3,659,290 +0.41(+1.15%)
Jan 30, 2007 35.77 36.02 35.62 35.71 3,607,643 -0.04(-0.12%)
Jan 29, 2007 35.55 35.81 35.44 35.76 4,583,121 +0.12(+0.34%)
Jan 26, 2007 35.50 35.75 35.37 35.64 4,658,018 +0.08(+0.22%)
Jan 25, 2007 36.23 36.38 35.56 35.56 6,074,238 -0.61(-1.70%)
Jan 24, 2007 35.95 36.41 35.89 36.17 3,047,996 -0.10(-0.27%)
Jan 23, 2007 35.85 36.43 35.70 36.27 4,626,465 +0.16(+0.45%)
Jan 22, 2007 36.19 36.34 36.05 36.11 3,881,820 -0.18(-0.50%)
Jan 19, 2007 36.12 36.29 36.02 36.29 3,036,538 +0.19(+0.52%)
Jan 18, 2007 36.57 36.57 35.77 36.10 3,977,972 +0.06(+0.17%)
Jan 17, 2007 35.89 36.15 35.79 36.04 4,522,673 +0.10(+0.27%)
Jan 16, 2007 36.10 36.14 35.87 35.94 3,747,471 +0.02(+0.07%)
Jan 12, 2007 36.35 36.54 35.62 35.92 5,521,069 -0.55(-1.50%)
Jan 11, 2007 36.66 36.82 36.30 36.47 3,414,507 -0.13(-0.35%)
Jan 10, 2007 36.74 36.85 36.22 36.59 4,883,039 +0.32(+0.88%)
Jan 09, 2007 36.73 36.73 36.03 36.27 4,397,790 +0.00(+0.00%)
Jan 08, 2007 36.30 36.60 36.16 36.27 2,892,225 -0.09(-0.25%)
Jan 05, 2007 37.09 37.12 36.20 36.36 4,914,093 -0.90(-2.41%)
Jan 04, 2007 37.59 37.68 37.17 37.26 3,581,736 -0.33(-0.88%)
Jan 03, 2007 37.27 37.93 37.17 37.59 4,519,850 +0.33(+0.87%)
Dec 29, 2006 37.15 37.37 37.08 37.27 2,656,410 +0.07(+0.19%)
Dec 28, 2006 37.24 37.48 37.15 37.20 1,444,618 -0.16(-0.42%)
Dec 27, 2006 37.33 37.50 37.23 37.35 2,089,789 +0.13(+0.36%)
Dec 26, 2006 36.98 37.27 36.74 37.22 1,264,435 +0.23(+0.62%)
Dec 22, 2006 37.08 37.27 36.75 36.99 1,874,068 -0.17(-0.45%)
Dec 21, 2006 37.24 37.39 37.03 37.16 2,507,448 -0.08(-0.21%)
Dec 20, 2006 37.09 37.29 37.04 37.24 3,430,781 +0.01(+0.02%)
Dec 19, 2006 37.03 37.37 36.97 37.23 3,768,230 +0.05(+0.13%)
Dec 18, 2006 37.64 37.64 37.06 37.18 3,887,632 -0.51(-1.36%)
Dec 15, 2006 37.70 37.83 37.47 37.70 5,178,472 +0.11(+0.29%)
Dec 14, 2006 37.40 37.83 37.27 37.59 3,607,477 +0.19(+0.50%)
Dec 13, 2006 37.42 37.53 37.16 37.40 5,197,404 +0.10(+0.27%)
Dec 12, 2006 37.12 37.50 37.02 37.30 5,895,384 +0.11(+0.29%)
Dec 11, 2006 36.94 37.20 36.85 37.19 3,555,996 +0.19(+0.50%)
Dec 08, 2006 37.12 37.23 36.84 37.00 5,622,370 -0.24(-0.65%)
Dec 07, 2006 37.48 37.52 37.05 37.24 4,082,263 -0.12(-0.32%)
Dec 06, 2006 37.70 37.77 37.20 37.36 4,537,453 -0.23(-0.61%)
Dec 05, 2006 37.20 37.73 37.08 37.59 7,217,943 +0.32(+0.86%)
Dec 04, 2006 37.15 37.48 37.06 37.27 4,977,697 +0.31(+0.83%)
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.