Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 49.19 49.47 48.05 48.75 2,281,700 -0.28(-0.57%)
Mar 29, 2007 49.17 49.17 48.60 49.03 1,998,600 +0.20(+0.41%)
Mar 28, 2007 48.91 49.24 48.48 48.83 1,982,552 -0.10(-0.20%)
Mar 27, 2007 49.12 49.14 48.64 48.93 1,756,300 -0.37(-0.75%)
Mar 26, 2007 48.98 49.37 48.82 49.30 3,558,100 +0.14(+0.28%)
Mar 23, 2007 48.22 49.35 48.03 49.16 2,844,500 +0.78(+1.61%)
Mar 22, 2007 48.89 48.90 47.83 48.38 2,190,542 +0.34(+0.71%)
Mar 21, 2007 47.13 48.30 46.83 48.04 3,822,100 +0.78(+1.65%)
Mar 20, 2007 46.15 47.30 46.05 47.26 1,821,506 +0.86(+1.85%)
Mar 19, 2007 45.97 46.54 45.88 46.40 1,834,300 +0.43(+0.94%)
Mar 16, 2007 46.46 46.55 45.90 45.97 2,546,800 -0.38(-0.82%)
Mar 15, 2007 45.43 46.46 45.27 46.35 2,294,100 +0.74(+1.62%)
Mar 14, 2007 45.43 45.68 44.91 45.61 2,135,058 +0.34(+0.75%)
Mar 13, 2007 46.12 46.11 45.22 45.27 1,793,700 -0.85(-1.84%)
Mar 12, 2007 45.02 46.16 45.00 46.12 1,434,151 +0.97(+2.15%)
Mar 09, 2007 46.19 46.19 45.06 45.15 1,751,600 +0.01(+0.02%)
Mar 08, 2007 45.33 45.56 45.03 45.14 1,958,300 -0.03(-0.07%)
Mar 07, 2007 45.45 45.72 45.11 45.17 2,366,128 -0.16(-0.35%)
Mar 06, 2007 44.70 45.50 44.38 45.33 2,829,600 +1.03(+2.33%)
Mar 05, 2007 44.87 44.95 44.28 44.30 2,847,900 -0.57(-1.27%)
Mar 02, 2007 45.38 45.59 44.85 44.87 1,840,400 -0.60(-1.32%)
Mar 01, 2007 44.25 45.72 44.03 45.47 2,573,235 +0.57(+1.27%)
Feb 28, 2007 44.98 45.41 44.75 44.90 3,396,500 -0.07(-0.16%)
Feb 27, 2007 46.15 46.16 44.70 44.97 2,430,800 -1.25(-2.70%)
Feb 26, 2007 46.10 46.76 46.07 46.22 3,228,657 +0.47(+1.03%)
Feb 23, 2007 45.57 45.99 45.49 45.75 2,147,400 +0.23(+0.51%)
Feb 22, 2007 45.66 45.93 45.42 45.52 1,743,200 -0.18(-0.39%)
Feb 21, 2007 45.85 45.87 45.43 45.70 1,924,600 -0.24(-0.52%)
Feb 20, 2007 46.01 46.01 45.61 45.94 1,153,100 +0.05(+0.11%)
Feb 16, 2007 45.58 45.92 45.37 45.89 1,309,400 +0.18(+0.39%)
Feb 15, 2007 45.98 45.98 45.48 45.71 1,475,300 -0.24(-0.52%)
Feb 14, 2007 45.78 46.32 45.74 45.95 2,257,707 +0.17(+0.37%)
Feb 13, 2007 45.83 45.88 45.38 45.78 2,393,007 +0.11(+0.24%)
Feb 12, 2007 45.55 45.93 45.41 45.67 1,791,117 +0.22(+0.48%)
Feb 09, 2007 45.33 46.03 45.23 45.45 2,320,300 +0.15(+0.33%)
Feb 08, 2007 45.01 45.37 44.77 45.30 1,939,400 +0.30(+0.67%)
Feb 07, 2007 44.66 45.01 44.58 45.00 1,852,300 -0.05(-0.11%)
Feb 06, 2007 44.97 45.46 44.84 45.05 2,020,000 +0.39(+0.87%)
Feb 05, 2007 44.10 44.76 44.06 44.66 1,539,500 +0.40(+0.90%)
Feb 02, 2007 43.76 44.35 43.70 44.26 2,093,300 +0.56(+1.28%)
Feb 01, 2007 43.63 43.84 43.48 43.70 3,413,000 +0.17(+0.39%)
Jan 31, 2007 43.65 43.83 43.28 43.53 3,245,100 -0.23(-0.53%)
Jan 30, 2007 43.86 43.90 43.52 43.76 2,485,200 +0.39(+0.90%)
Jan 29, 2007 43.40 43.60 43.05 43.37 3,257,300 +0.11(+0.25%)
Jan 26, 2007 43.00 43.35 42.75 43.26 1,377,000 +0.31(+0.72%)
Jan 25, 2007 43.11 43.25 42.81 42.95 1,263,000 -0.16(-0.37%)
Jan 24, 2007 42.55 43.13 42.50 43.11 1,383,000 +0.50(+1.17%)
Jan 23, 2007 42.28 42.83 42.18 42.61 1,971,400 +0.36(+0.85%)
Jan 22, 2007 41.90 42.26 41.79 42.25 3,389,200 +0.31(+0.74%)
Jan 19, 2007 41.93 42.10 41.80 41.94 1,223,700 +0.01(+0.02%)
Jan 18, 2007 42.17 42.32 41.90 41.93 1,088,900 -0.14(-0.33%)
Jan 17, 2007 42.10 42.13 41.75 42.07 1,687,000 -0.04(-0.09%)
Jan 16, 2007 41.84 42.36 41.84 42.11 1,607,100 +0.25(+0.60%)
Jan 12, 2007 42.15 43.48 41.73 41.86 2,885,900 -0.86(-2.01%)
Jan 11, 2007 42.49 42.98 42.34 42.72 2,019,000 +0.39(+0.92%)
Jan 10, 2007 42.16 42.53 42.00 42.33 1,469,500 -0.08(-0.19%)
Jan 09, 2007 42.20 42.58 41.99 42.41 2,595,400 +0.40(+0.95%)
Jan 08, 2007 42.00 42.19 41.67 42.01 1,884,100 -0.03(-0.07%)
Jan 05, 2007 42.84 42.84 42.00 42.04 1,335,100 -0.80(-1.87%)
Jan 04, 2007 42.81 43.02 42.58 42.84 1,272,900 -0.01(-0.02%)
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.