Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.82 38.04 37.43 37.72 2,783,900 -0.10(-0.26%)
Feb 27, 2007 38.87 38.88 37.42 37.82 2,485,200 -1.05(-2.70%)
Feb 26, 2007 39.10 39.15 38.83 38.87 1,656,954 -0.21(-0.54%)
Feb 23, 2007 39.77 39.78 38.85 39.08 1,915,700 -0.71(-1.78%)
Feb 22, 2007 39.75 39.90 39.55 39.79 1,646,900 +0.01(+0.03%)
Feb 21, 2007 39.57 39.83 39.56 39.78 1,398,500 +0.02(+0.05%)
Feb 20, 2007 39.38 39.85 39.30 39.76 1,368,600 +0.26(+0.66%)
Feb 16, 2007 39.21 39.60 39.20 39.50 1,725,100 +0.21(+0.53%)
Feb 15, 2007 39.31 39.62 39.19 39.29 1,591,200 -0.08(-0.20%)
Feb 14, 2007 39.00 39.49 38.93 39.37 1,500,168 +0.40(+1.03%)
Feb 13, 2007 38.89 39.10 38.55 38.97 2,162,438 +0.08(+0.21%)
Feb 12, 2007 39.16 39.25 38.87 38.89 1,817,234 -0.16(-0.41%)
Feb 09, 2007 39.17 39.39 38.83 39.05 1,314,300 -0.26(-0.66%)
Feb 08, 2007 39.23 39.37 38.96 39.31 2,294,300 -0.07(-0.18%)
Feb 07, 2007 39.01 39.50 38.97 39.38 1,405,800 +0.28(+0.72%)
Feb 06, 2007 38.79 39.26 38.74 39.10 1,427,000 +0.33(+0.85%)
Feb 05, 2007 38.76 38.97 38.54 38.77 1,497,100 +0.00(+0.00%)
Feb 02, 2007 38.40 38.88 38.40 38.77 1,949,900 +0.39(+1.02%)
Feb 01, 2007 38.17 38.42 38.10 38.38 1,627,700 +0.21(+0.55%)
Jan 31, 2007 37.90 38.30 37.80 38.17 1,141,200 +0.13(+0.34%)
Jan 30, 2007 37.76 38.04 37.62 38.04 1,604,200 +0.29(+0.77%)
Jan 29, 2007 38.01 38.10 37.75 37.75 1,662,600 -0.25(-0.66%)
Jan 26, 2007 37.82 38.10 37.70 38.00 1,101,600 +0.15(+0.40%)
Jan 25, 2007 37.97 38.05 37.78 37.85 1,795,900 -0.12(-0.32%)
Jan 24, 2007 37.80 38.02 37.71 37.97 1,507,100 +0.19(+0.50%)
Jan 23, 2007 37.57 37.85 37.39 37.78 1,885,700 +0.18(+0.48%)
Jan 22, 2007 37.77 37.98 37.41 37.60 1,299,400 -0.28(-0.74%)
Jan 19, 2007 37.75 38.18 37.44 37.88 1,999,800 +0.42(+1.12%)
Jan 18, 2007 37.03 37.86 37.00 37.46 1,820,900 -0.03(-0.08%)
Jan 17, 2007 37.59 37.64 37.38 37.49 1,113,600 -0.04(-0.11%)
Jan 16, 2007 37.55 37.63 37.35 37.53 1,061,600 -0.06(-0.16%)
Jan 12, 2007 37.64 37.75 37.52 37.59 900,300 -0.05(-0.13%)
Jan 11, 2007 37.73 37.78 37.45 37.64 1,030,200 +0.04(+0.11%)
Jan 10, 2007 37.60 37.80 37.53 37.60 1,261,100 -0.21(-0.56%)
Jan 09, 2007 37.82 37.96 37.48 37.81 1,874,100 +0.19(+0.51%)
Jan 08, 2007 37.31 37.67 37.13 37.62 1,587,500 +0.30(+0.80%)
Jan 05, 2007 37.76 37.76 37.20 37.32 1,561,100 -0.43(-1.14%)
Jan 04, 2007 37.96 38.02 37.72 37.75 1,610,500 -0.28(-0.74%)
Jan 03, 2007 37.79 38.29 37.79 38.03 1,951,900 +0.00(+0.00%)
Dec 29, 2006 38.26 38.31 37.98 38.03 857,000 -0.31(-0.81%)
Dec 28, 2006 38.50 38.58 38.33 38.34 626,100 -0.26(-0.67%)
Dec 27, 2006 38.40 38.63 38.33 38.60 1,377,300 +0.38(+0.99%)
Dec 26, 2006 37.60 38.26 37.54 38.22 1,222,400 +0.52(+1.38%)
Dec 22, 2006 37.88 37.90 37.55 37.70 1,483,100 -0.04(-0.11%)
Dec 21, 2006 37.88 37.89 37.59 37.74 1,677,200 -0.14(-0.37%)
Dec 20, 2006 37.62 37.94 37.60 37.88 1,763,000 +0.23(+0.61%)
Dec 19, 2006 37.58 37.76 37.52 37.65 1,874,500 +0.07(+0.19%)
Dec 18, 2006 37.91 37.91 37.50 37.58 1,529,300 -0.28(-0.74%)
Dec 15, 2006 37.39 37.90 37.31 37.86 3,262,900 +0.58(+1.56%)
Dec 14, 2006 36.76 37.39 36.74 37.28 2,117,600 +0.40(+1.08%)
Dec 13, 2006 36.71 36.94 36.67 36.88 2,627,000 +0.07(+0.19%)
Dec 12, 2006 36.42 36.92 36.35 36.81 2,336,200 +0.38(+1.04%)
Dec 11, 2006 36.36 36.50 35.91 36.43 1,946,700 +0.50(+1.39%)
Dec 08, 2006 35.99 36.03 35.73 35.93 1,317,900 -0.19(-0.53%)
Dec 07, 2006 36.22 36.31 36.00 36.12 1,134,600 -0.11(-0.30%)
Dec 06, 2006 36.19 36.35 35.98 36.23 1,648,400 -0.07(-0.19%)
Dec 05, 2006 36.28 36.37 36.14 36.30 1,145,500 -0.01(-0.03%)
Dec 04, 2006 36.23 36.35 36.12 36.31 1,385,900 +0.18(+0.50%)
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.