Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.80 40.75 39.80 40.68 134,219 +0.97(+2.44%)
Feb 27, 2007 40.67 40.67 39.20 39.71 182,129 -0.96(-2.36%)
Feb 26, 2007 41.08 41.08 40.66 40.67 88,776 -0.43(-1.05%)
Feb 23, 2007 41.10 41.27 41.00 41.10 278,096 -0.03(-0.07%)
Feb 22, 2007 40.86 41.13 40.86 41.13 366,479 +0.31(+0.76%)
Feb 21, 2007 40.70 40.94 40.70 40.82 161,100 +0.07(+0.17%)
Feb 20, 2007 40.75 40.87 40.45 40.75 226,198 -0.05(-0.12%)
Feb 16, 2007 40.85 40.85 40.27 40.80 118,240 -0.05(-0.12%)
Feb 15, 2007 40.78 40.86 40.72 40.85 188,750 +0.05(+0.12%)
Feb 14, 2007 40.80 40.83 40.72 40.80 58,929 +0.09(+0.22%)
Feb 13, 2007 40.94 40.94 40.64 40.71 197,931 -0.88(-2.12%)
Feb 12, 2007 41.56 42.05 41.50 41.59 161,866 +0.08(+0.19%)
Feb 09, 2007 42.20 42.70 41.33 41.51 99,845 -0.69(-1.64%)
Feb 08, 2007 41.84 42.49 41.60 42.20 84,198 +0.41(+0.98%)
Feb 07, 2007 41.77 42.00 41.21 41.79 101,681 +0.35(+0.84%)
Feb 06, 2007 40.70 41.62 40.70 41.44 214,297 +0.74(+1.82%)
Feb 05, 2007 40.57 41.00 40.57 40.70 139,698 +0.15(+0.37%)
Feb 02, 2007 40.03 40.55 40.03 40.55 230,005 +0.45(+1.12%)
Feb 01, 2007 40.20 40.30 39.90 40.10 227,840 +0.15(+0.38%)
Jan 31, 2007 40.00 40.16 39.90 39.95 99,068 +0.10(+0.25%)
Jan 30, 2007 40.10 40.10 39.80 39.85 86,765 -0.32(-0.80%)
Jan 29, 2007 39.90 40.34 39.90 40.17 212,675 +0.09(+0.22%)
Jan 26, 2007 39.95 40.30 39.95 40.08 106,721 +0.07(+0.17%)
Jan 25, 2007 40.15 40.20 40.00 40.01 128,712 -0.09(-0.22%)
Jan 24, 2007 40.35 40.35 39.90 40.10 86,570 -0.28(-0.69%)
Jan 23, 2007 39.80 40.38 39.80 40.38 171,359 +0.29(+0.72%)
Jan 22, 2007 40.34 40.50 40.09 40.09 184,875 -0.02(-0.05%)
Jan 19, 2007 40.32 40.32 40.05 40.11 293,846 -0.21(-0.52%)
Jan 18, 2007 40.47 40.48 40.00 40.32 191,293 -0.03(-0.07%)
Jan 17, 2007 40.65 40.65 40.25 40.35 273,111 -0.30(-0.74%)
Jan 16, 2007 39.32 40.65 39.09 40.65 160,467 +1.33(+3.38%)
Jan 12, 2007 39.10 39.44 38.77 39.32 127,815 -0.21(-0.53%)
Jan 11, 2007 38.17 39.53 38.16 39.53 142,418 +1.08(+2.81%)
Jan 10, 2007 38.00 38.45 37.99 38.45 129,567 +0.15(+0.39%)
Jan 09, 2007 38.10 38.41 37.70 38.30 177,598 +0.20(+0.52%)
Jan 08, 2007 38.15 38.24 37.67 38.10 146,830 -0.07(-0.18%)
Jan 05, 2007 38.25 38.44 37.65 38.17 147,676 -0.10(-0.26%)
Jan 04, 2007 38.80 38.80 38.03 38.27 173,930 -0.43(-1.11%)
Jan 03, 2007 38.58 38.85 38.58 38.70 147,252 +0.05(+0.13%)
Dec 29, 2006 38.20 38.98 38.20 38.65 128,517 +0.41(+1.07%)
Dec 28, 2006 37.71 38.24 37.71 38.24 61,679 +0.19(+0.50%)
Dec 27, 2006 37.99 38.14 37.87 38.05 131,953 +0.05(+0.13%)
Dec 26, 2006 37.44 38.00 37.44 38.00 48,181 +0.00(+0.00%)
Dec 22, 2006 37.44 38.00 37.44 38.00 48,181 +0.28(+0.74%)
Dec 21, 2006 37.87 37.87 37.65 37.72 42,272 +0.03(+0.08%)
Dec 20, 2006 38.00 38.00 37.40 37.69 112,101 -0.21(-0.55%)
Dec 19, 2006 37.37 38.00 37.36 37.90 155,800 +0.20(+0.53%)
Dec 18, 2006 37.75 38.00 37.36 37.70 163,144 -0.05(-0.13%)
Dec 15, 2006 36.70 38.00 36.69 37.75 958,460 +1.05(+2.86%)
Dec 14, 2006 36.50 36.75 36.49 36.70 207,372 +0.12(+0.33%)
Dec 13, 2006 36.56 36.60 36.36 36.58 108,413 +0.11(+0.30%)
Dec 12, 2006 36.65 36.65 36.35 36.47 219,112 -0.18(-0.49%)
Dec 11, 2006 36.90 36.91 36.65 36.65 264,073 +0.01(+0.03%)
Dec 08, 2006 36.58 36.75 36.48 36.64 117,417 +0.09(+0.25%)
Dec 07, 2006 36.69 36.70 36.48 36.55 157,324 -0.15(-0.41%)
Dec 06, 2006 36.85 36.85 36.53 36.70 159,343 -0.16(-0.43%)
Dec 05, 2006 36.71 36.97 36.70 36.86 136,878 +0.16(+0.44%)
Dec 04, 2006 36.50 36.79 36.41 36.70 339,960 +0.23(+0.63%)
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.