Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 48.68 48.76 47.77 48.27 1,758,995 -0.30(-0.62%)
Mar 29, 2007 48.85 48.92 48.28 48.57 1,544,880 -0.03(-0.06%)
Mar 28, 2007 48.45 48.95 48.40 48.60 1,708,200 -0.32(-0.65%)
Mar 27, 2007 49.00 49.13 48.74 48.92 2,490,400 -0.29(-0.59%)
Mar 26, 2007 48.78 49.21 48.53 49.21 2,884,900 +0.37(+0.76%)
Mar 23, 2007 48.20 48.93 48.08 48.84 1,687,400 +0.51(+1.06%)
Mar 22, 2007 49.44 49.44 48.19 48.33 2,559,000 +0.23(+0.48%)
Mar 21, 2007 47.37 48.19 47.06 48.10 1,804,676 +0.78(+1.65%)
Mar 20, 2007 46.24 47.32 46.13 47.32 1,399,000 +1.02(+2.20%)
Mar 19, 2007 46.34 46.40 46.10 46.30 2,128,606 +0.29(+0.63%)
Mar 16, 2007 46.46 46.66 46.00 46.01 2,468,000 -0.49(-1.05%)
Mar 15, 2007 45.80 46.57 45.67 46.50 1,968,200 +0.71(+1.55%)
Mar 14, 2007 45.76 46.06 45.26 45.79 1,845,300 +0.10(+0.22%)
Mar 13, 2007 46.39 46.46 45.55 45.69 1,335,100 -0.70(-1.51%)
Mar 12, 2007 45.91 46.46 45.90 46.39 916,800 +0.24(+0.52%)
Mar 09, 2007 46.52 46.67 46.06 46.15 987,100 -0.21(-0.45%)
Mar 08, 2007 46.72 46.93 46.27 46.36 1,259,300 -0.12(-0.26%)
Mar 07, 2007 45.71 46.70 45.56 46.48 2,409,300 +0.77(+1.68%)
Mar 06, 2007 45.40 45.75 45.10 45.71 2,581,900 +0.46(+1.02%)
Mar 05, 2007 45.51 45.75 45.24 45.25 1,855,400 -0.41(-0.90%)
Mar 02, 2007 46.55 46.55 45.63 45.66 1,435,800 -0.99(-2.12%)
Mar 01, 2007 46.26 46.79 46.00 46.65 2,132,589 +0.22(+0.47%)
Feb 28, 2007 45.50 46.97 45.50 46.43 2,945,200 +0.01(+0.02%)
Feb 27, 2007 47.82 47.82 46.00 46.42 2,253,800 -1.55(-3.23%)
Feb 26, 2007 48.35 49.32 47.88 47.97 2,846,702 +0.20(+0.42%)
Feb 23, 2007 47.90 48.18 47.60 47.77 1,334,400 -0.08(-0.17%)
Feb 22, 2007 48.00 48.25 47.52 47.85 1,277,000 -0.06(-0.13%)
Feb 21, 2007 47.85 48.01 47.58 47.91 1,121,800 -0.11(-0.23%)
Feb 20, 2007 48.13 48.29 47.91 48.02 1,343,100 -0.21(-0.44%)
Feb 16, 2007 48.25 48.55 48.03 48.23 1,082,400 -0.20(-0.41%)
Feb 15, 2007 48.23 48.55 48.00 48.43 946,200 +0.13(+0.27%)
Feb 14, 2007 48.41 48.79 48.26 48.30 1,479,763 -0.11(-0.23%)
Feb 13, 2007 48.04 48.41 47.95 48.41 823,217 +0.57(+1.19%)
Feb 12, 2007 47.79 48.37 47.65 47.84 1,083,683 +0.14(+0.29%)
Feb 09, 2007 48.20 48.27 47.57 47.70 1,035,700 -0.47(-0.98%)
Feb 08, 2007 47.80 48.55 47.74 48.17 1,325,200 +0.49(+1.03%)
Feb 07, 2007 47.61 47.95 47.45 47.68 670,600 +0.06(+0.13%)
Feb 06, 2007 47.80 47.80 47.50 47.62 948,800 -0.07(-0.15%)
Feb 05, 2007 47.01 47.93 46.85 47.69 1,398,100 +0.65(+1.38%)
Feb 02, 2007 46.98 47.11 46.87 47.04 696,300 +0.06(+0.13%)
Feb 01, 2007 46.63 46.99 46.56 46.98 1,460,900 +0.30(+0.64%)
Jan 31, 2007 46.31 46.79 46.03 46.68 1,029,000 +0.37(+0.80%)
Jan 30, 2007 46.26 46.40 46.15 46.31 861,200 +0.04(+0.09%)
Jan 29, 2007 46.22 46.42 46.07 46.27 813,400 +0.24(+0.52%)
Jan 26, 2007 45.81 46.11 45.49 46.03 1,303,500 +0.18(+0.39%)
Jan 25, 2007 46.63 46.69 45.80 45.85 1,200,800 -0.83(-1.78%)
Jan 24, 2007 46.14 46.74 46.09 46.68 1,127,300 +0.51(+1.10%)
Jan 23, 2007 45.86 46.22 45.76 46.17 1,201,800 +0.37(+0.81%)
Jan 22, 2007 46.04 46.26 45.74 45.80 1,559,200 -0.24(-0.52%)
Jan 19, 2007 46.30 46.37 45.95 46.04 966,900 -0.13(-0.28%)
Jan 18, 2007 46.42 46.64 46.17 46.17 699,400 -0.09(-0.19%)
Jan 17, 2007 46.19 46.40 46.00 46.26 750,200 +0.09(+0.19%)
Jan 16, 2007 46.30 46.53 46.14 46.17 1,105,600 -0.01(-0.02%)
Jan 12, 2007 46.85 46.89 46.03 46.18 1,204,300 -0.72(-1.54%)
Jan 11, 2007 46.72 47.12 46.70 46.90 1,687,300 +0.13(+0.28%)
Jan 10, 2007 45.95 46.91 45.92 46.77 3,009,200 +0.62(+1.34%)
Jan 09, 2007 46.10 46.33 45.34 46.15 1,850,900 +0.22(+0.48%)
Jan 08, 2007 45.60 46.16 45.55 45.93 1,728,300 +0.44(+0.97%)
Jan 05, 2007 46.48 46.53 45.47 45.49 3,232,100 -1.13(-2.42%)
Jan 04, 2007 47.19 47.19 46.57 46.62 1,763,300 -0.65(-1.38%)
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.