Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 38.96 38.96 38.01 38.06 15,679 +0.05(+0.13%)
Feb 27, 2007 39.01 39.77 37.81 38.01 24,911 -1.14(-2.92%)
Feb 26, 2007 40.21 40.21 39.09 39.16 4,700 -0.19(-0.49%)
Feb 23, 2007 40.21 40.62 39.01 39.35 12,731 -1.00(-2.48%)
Feb 22, 2007 39.94 40.35 39.40 40.35 14,547 +0.68(+1.71%)
Feb 21, 2007 39.63 40.12 39.41 39.67 11,428 -0.14(-0.36%)
Feb 20, 2007 38.97 39.94 38.97 39.81 19,141 +0.76(+1.95%)
Feb 16, 2007 39.07 39.45 38.67 39.05 12,095 -0.01(-0.02%)
Feb 15, 2007 39.11 39.28 38.93 39.06 12,310 +0.19(+0.49%)
Feb 14, 2007 39.93 40.05 38.87 38.87 9,455 -1.22(-3.03%)
Feb 13, 2007 40.01 40.33 39.85 40.09 7,808 +0.20(+0.50%)
Feb 12, 2007 39.87 40.04 39.48 39.89 10,058 +0.18(+0.44%)
Feb 09, 2007 40.03 40.37 39.53 39.71 12,325 -0.66(-1.63%)
Feb 08, 2007 40.30 40.61 40.18 40.37 7,041 +0.09(+0.22%)
Feb 07, 2007 40.30 40.57 40.01 40.28 14,337 -0.18(-0.45%)
Feb 06, 2007 40.49 40.61 40.31 40.46 17,582 +0.17(+0.42%)
Feb 05, 2007 42.03 42.03 40.18 40.29 20,495 -1.91(-4.51%)
Feb 02, 2007 42.00 42.25 41.78 42.20 18,248 +0.44(+1.06%)
Feb 01, 2007 41.91 41.95 41.76 41.76 5,274 -0.12(-0.29%)
Jan 31, 2007 41.73 42.24 41.56 41.88 34,095 -0.02(-0.06%)
Jan 30, 2007 41.91 41.97 41.67 41.90 9,746 -0.01(-0.02%)
Jan 29, 2007 41.49 41.93 41.49 41.91 18,850 +0.25(+0.60%)
Jan 26, 2007 41.97 41.97 40.77 41.66 30,611 +0.50(+1.23%)
Jan 25, 2007 41.03 41.59 40.80 41.16 20,410 -0.04(-0.10%)
Jan 24, 2007 41.14 41.33 40.69 41.20 9,844 +0.98(+2.43%)
Jan 23, 2007 40.09 40.40 40.01 40.22 9,941 -0.01(-0.02%)
Jan 22, 2007 40.38 41.25 40.15 40.23 23,799 -0.36(-0.89%)
Jan 19, 2007 39.51 40.61 39.33 40.59 20,126 +0.92(+2.32%)
Jan 18, 2007 39.01 39.69 39.00 39.67 21,852 +0.95(+2.46%)
Jan 17, 2007 38.16 38.76 38.04 38.72 62,820 +0.63(+1.66%)
Jan 16, 2007 38.09 38.25 38.01 38.09 20,151 +0.04(+0.11%)
Jan 12, 2007 37.97 38.28 37.86 38.05 22,566 -0.02(-0.04%)
Jan 11, 2007 38.20 38.90 37.65 38.06 73,436 -0.42(-1.10%)
Jan 10, 2007 38.25 38.67 38.06 38.49 31,436 -0.06(-0.15%)
Jan 09, 2007 39.23 39.23 38.31 38.54 22,084 -0.48(-1.23%)
Jan 08, 2007 40.09 40.17 37.65 39.02 66,517 -1.15(-2.87%)
Jan 05, 2007 40.81 40.81 40.10 40.17 15,578 -0.90(-2.20%)
Jan 04, 2007 40.80 41.08 40.35 41.08 20,205 -0.06(-0.14%)
Jan 03, 2007 41.13 41.47 40.93 41.13 32,131 +0.62(+1.52%)
Dec 29, 2006 40.71 40.71 40.18 40.52 24,764 +0.08(+0.20%)
Dec 28, 2006 38.81 40.86 38.81 40.44 20,872 -0.29(-0.71%)
Dec 27, 2006 40.21 41.01 40.21 40.73 19,130 +0.69(+1.72%)
Dec 26, 2006 40.85 40.85 39.81 40.04 13,257 +0.46(+1.17%)
Dec 22, 2006 39.85 39.85 39.28 39.57 9,051 +0.10(+0.26%)
Dec 21, 2006 40.15 40.15 39.13 39.47 15,770 -0.42(-1.04%)
Dec 20, 2006 39.95 40.92 39.48 39.89 31,010 +0.30(+0.75%)
Dec 19, 2006 39.71 39.99 39.45 39.59 35,569 -0.47(-1.18%)
Dec 18, 2006 40.97 41.38 39.73 40.06 24,824 -1.22(-2.97%)
Dec 15, 2006 41.63 41.85 41.29 41.29 23,289 -0.43(-1.04%)
Dec 14, 2006 41.84 41.93 41.60 41.72 13,850 +0.28(+0.68%)
Dec 13, 2006 41.69 42.00 41.17 41.44 18,857 +0.22(+0.54%)
Dec 12, 2006 41.59 42.09 41.16 41.21 25,793 -0.14(-0.33%)
Dec 11, 2006 41.18 42.38 40.90 41.35 45,397 -0.15(-0.37%)
Dec 08, 2006 41.73 41.77 41.21 41.50 19,151 -0.30(-0.73%)
Dec 07, 2006 43.30 43.30 41.72 41.81 24,222 -1.79(-4.11%)
Dec 06, 2006 44.47 44.82 43.39 43.60 27,090 -1.38(-3.06%)
Dec 05, 2006 45.22 45.44 44.74 44.98 15,573 +0.01(+0.02%)
Dec 04, 2006 45.00 45.00 44.18 44.97 14,424 +0.00(+0.00%)
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.