Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 36.21 36.55 36.03 36.38 1,315,570 +0.24(+0.66%)
Mar 29, 2007 36.03 36.34 35.93 36.14 1,424,299 +0.17(+0.47%)
Mar 28, 2007 36.24 36.24 35.79 35.97 968,243 -0.41(-1.12%)
Mar 27, 2007 36.47 36.57 36.14 36.38 849,207 -0.25(-0.69%)
Mar 26, 2007 36.46 36.66 35.90 36.63 766,343 +0.26(+0.72%)
Mar 23, 2007 36.49 36.49 36.10 36.37 1,133,781 +0.01(+0.02%)
Mar 22, 2007 37.20 37.20 36.18 36.36 966,588 -0.08(-0.23%)
Mar 21, 2007 36.16 36.49 35.89 36.44 1,220,972 +0.29(+0.80%)
Mar 20, 2007 36.29 36.44 36.07 36.16 1,039,995 -0.22(-0.60%)
Mar 19, 2007 35.99 36.41 35.90 36.38 1,257,734 +0.71(+1.99%)
Mar 16, 2007 36.16 36.21 35.41 35.67 2,163,091 -0.60(-1.66%)
Mar 15, 2007 36.07 36.77 36.07 36.27 1,386,108 +0.22(+0.61%)
Mar 14, 2007 35.85 36.22 35.51 36.05 1,858,941 +0.68(+1.91%)
Mar 13, 2007 36.43 36.38 35.32 35.37 1,228,773 -1.06(-2.90%)
Mar 12, 2007 36.15 36.60 35.99 36.43 883,724 +0.04(+0.12%)
Mar 09, 2007 36.16 36.53 36.15 36.38 864,456 +0.37(+1.03%)
Mar 08, 2007 35.85 36.24 35.78 36.01 1,143,782 +0.35(+0.97%)
Mar 07, 2007 35.45 35.86 35.40 35.67 1,150,874 +0.08(+0.24%)
Mar 06, 2007 34.74 35.74 34.68 35.58 1,716,737 +1.04(+3.01%)
Mar 05, 2007 34.90 35.09 34.53 34.54 1,417,552 -0.47(-1.35%)
Mar 02, 2007 35.35 35.45 34.90 35.01 1,536,115 -0.30(-0.86%)
Mar 01, 2007 35.36 35.62 31.31 35.32 2,287,513 -0.47(-1.30%)
Feb 28, 2007 35.80 36.18 35.21 35.78 1,129,951 +0.10(+0.28%)
Feb 27, 2007 36.31 36.49 35.44 35.68 1,570,159 -1.06(-2.88%)
Feb 26, 2007 37.12 37.50 36.65 36.74 1,104,966 -0.36(-0.96%)
Feb 23, 2007 37.26 37.35 37.03 37.10 869,184 -0.23(-0.61%)
Feb 22, 2007 37.87 37.99 37.23 37.32 635,368 -0.49(-1.30%)
Feb 21, 2007 37.62 37.92 37.62 37.81 688,917 +0.11(+0.29%)
Feb 20, 2007 37.73 37.82 37.48 37.70 612,081 +0.04(+0.11%)
Feb 16, 2007 37.37 37.70 37.35 37.66 1,096,617 +0.14(+0.38%)
Feb 15, 2007 37.28 37.59 37.22 37.52 722,251 +0.24(+0.64%)
Feb 14, 2007 37.17 37.54 37.16 37.28 1,174,562 +0.14(+0.39%)
Feb 13, 2007 37.35 37.72 37.01 37.14 1,233,758 -0.17(-0.45%)
Feb 12, 2007 37.27 37.65 37.14 37.31 1,057,022 +0.14(+0.39%)
Feb 09, 2007 37.22 37.61 37.15 37.16 646,480 -0.06(-0.16%)
Feb 08, 2007 37.32 37.39 37.07 37.22 599,315 -0.20(-0.54%)
Feb 07, 2007 37.43 37.55 37.25 37.43 402,735 -0.01(-0.02%)
Feb 06, 2007 36.99 37.63 36.99 37.43 853,581 +0.44(+1.19%)
Feb 05, 2007 37.32 37.39 36.83 36.99 789,748 -0.46(-1.22%)
Feb 02, 2007 37.37 37.70 37.32 37.45 1,020,254 +0.08(+0.23%)
Feb 01, 2007 37.11 37.48 37.01 37.37 1,008,906 +0.23(+0.62%)
Jan 31, 2007 36.46 37.24 36.46 37.14 994,485 +0.64(+1.76%)
Jan 30, 2007 36.69 36.75 36.18 36.49 1,289,651 -0.28(-0.76%)
Jan 29, 2007 36.43 36.91 36.42 36.77 1,547,344 +0.26(+0.72%)
Jan 26, 2007 37.20 37.21 36.34 36.51 1,638,010 -0.58(-1.57%)
Jan 25, 2007 37.50 37.52 36.93 37.10 1,405,731 -0.47(-1.26%)
Jan 24, 2007 37.43 37.67 37.36 37.57 737,146 +0.14(+0.38%)
Jan 23, 2007 37.22 37.44 37.15 37.43 814,454 +0.11(+0.29%)
Jan 22, 2007 37.26 37.49 37.20 37.32 568,699 -0.01(-0.02%)
Jan 19, 2007 37.48 37.59 37.26 37.32 806,888 -0.22(-0.59%)
Jan 18, 2007 37.82 37.91 37.48 37.54 411,955 -0.26(-0.69%)
Jan 17, 2007 37.97 37.97 37.72 37.81 676,032 -0.16(-0.42%)
Jan 16, 2007 37.65 38.06 37.65 37.97 635,605 +0.19(+0.49%)
Jan 12, 2007 37.58 38.07 37.49 37.78 688,326 +0.30(+0.79%)
Jan 11, 2007 37.05 37.63 37.05 37.48 719,769 +0.43(+1.16%)
Jan 10, 2007 37.01 37.17 36.88 37.05 775,681 -0.03(-0.07%)
Jan 09, 2007 37.18 37.27 36.98 37.08 1,073,566 +0.01(+0.02%)
Jan 08, 2007 37.09 37.21 36.83 37.07 1,165,296 -0.12(-0.32%)
Jan 05, 2007 37.18 37.41 37.02 37.19 1,578,788 +0.01(+0.02%)
Jan 04, 2007 37.56 37.62 37.00 37.18 1,392,255 -0.47(-1.24%)
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.