Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 43.13 43.39 42.72 42.98 4,506,000 -0.31(-0.72%)
Mar 29, 2007 43.02 43.58 43.02 43.29 6,279,500 +0.40(+0.93%)
Mar 28, 2007 43.09 43.17 42.49 42.89 7,666,800 +0.13(+0.30%)
Mar 27, 2007 42.62 42.90 42.36 42.76 6,011,458 +0.03(+0.07%)
Mar 26, 2007 41.96 42.90 41.71 42.73 7,903,256 +1.00(+2.40%)
Mar 23, 2007 41.89 41.96 41.52 41.73 4,622,400 -0.01(-0.02%)
Mar 22, 2007 41.53 41.96 41.17 41.74 7,440,306 +0.65(+1.58%)
Mar 21, 2007 40.55 41.26 40.19 41.09 5,430,867 +0.74(+1.83%)
Mar 20, 2007 40.50 40.64 40.07 40.35 6,002,982 -0.13(-0.32%)
Mar 19, 2007 39.73 40.54 39.60 40.48 5,175,288 +1.03(+2.61%)
Mar 16, 2007 40.14 40.21 39.34 39.45 5,219,700 -0.50(-1.25%)
Mar 15, 2007 39.41 40.10 39.41 39.95 7,575,565 -0.14(-0.35%)
Mar 14, 2007 39.98 40.40 39.41 40.09 6,772,141 +0.01(+0.02%)
Mar 13, 2007 40.37 40.97 39.92 40.08 7,222,187 -0.29(-0.72%)
Mar 12, 2007 40.07 40.66 39.99 40.37 7,489,636 -0.38(-0.93%)
Mar 09, 2007 40.28 41.02 39.91 40.75 9,707,500 +0.77(+1.93%)
Mar 08, 2007 40.36 40.68 39.70 39.98 5,222,300 -0.12(-0.30%)
Mar 07, 2007 39.31 40.90 39.26 40.10 6,900,499 +0.60(+1.52%)
Mar 06, 2007 39.06 39.62 39.03 39.50 6,713,504 +0.87(+2.25%)
Mar 05, 2007 38.99 39.34 38.40 38.63 7,335,400 -0.79(-2.00%)
Mar 02, 2007 39.60 40.20 39.18 39.42 5,238,900 -0.56(-1.40%)
Mar 01, 2007 39.76 40.36 39.51 39.98 5,733,208 -0.31(-0.77%)
Feb 28, 2007 40.13 40.69 40.00 40.29 5,799,800 +0.31(+0.78%)
Feb 27, 2007 40.19 41.00 39.55 39.98 7,310,300 -0.81(-1.99%)
Feb 26, 2007 40.95 41.49 40.69 40.79 6,348,832 -0.05(-0.12%)
Feb 23, 2007 41.00 41.34 40.65 40.84 4,108,300 +0.08(+0.20%)
Feb 22, 2007 40.71 41.16 40.46 40.76 5,210,200 +0.04(+0.10%)
Feb 21, 2007 40.00 40.75 39.59 40.72 7,126,900 +0.66(+1.65%)
Feb 20, 2007 40.67 40.67 40.00 40.06 9,007,600 -1.27(-3.07%)
Feb 16, 2007 41.10 41.50 41.00 41.33 5,231,300 +0.12(+0.29%)
Feb 15, 2007 41.90 41.90 41.10 41.21 6,605,500 -0.69(-1.65%)
Feb 14, 2007 42.25 42.25 41.72 41.90 4,479,347 +0.15(+0.36%)
Feb 13, 2007 41.25 41.76 41.18 41.75 4,409,212 +0.70(+1.71%)
Feb 12, 2007 41.44 41.72 40.77 41.05 5,240,173 -0.50(-1.20%)
Feb 09, 2007 42.13 42.60 41.48 41.55 5,628,800 -0.50(-1.19%)
Feb 08, 2007 42.17 42.61 41.75 42.05 6,036,500 -0.23(-0.54%)
Feb 07, 2007 42.40 42.93 42.02 42.28 4,704,900 -0.19(-0.45%)
Feb 06, 2007 43.10 43.65 41.69 42.47 6,172,600 -0.48(-1.12%)
Feb 05, 2007 44.06 44.29 42.53 42.95 6,626,200 -0.88(-2.01%)
Feb 02, 2007 44.87 44.87 43.36 43.83 3,426,300 -0.09(-0.20%)
Feb 01, 2007 44.10 44.49 43.65 43.92 4,386,200 +0.17(+0.39%)
Jan 31, 2007 43.06 44.17 42.89 43.75 4,261,700 +0.24(+0.55%)
Jan 30, 2007 42.40 43.68 42.37 43.51 4,777,100 +1.46(+3.47%)
Jan 29, 2007 42.01 43.02 41.97 42.05 4,323,400 +0.13(+0.31%)
Jan 26, 2007 42.46 42.64 41.77 41.92 3,529,600 -0.01(-0.02%)
Jan 25, 2007 42.97 43.13 41.84 41.93 5,345,800 -1.18(-2.74%)
Jan 24, 2007 43.62 43.75 42.61 43.11 5,460,000 -0.57(-1.30%)
Jan 23, 2007 42.79 43.85 42.79 43.68 5,072,000 +1.14(+2.68%)
Jan 22, 2007 43.70 43.77 42.21 42.54 5,241,100 -0.41(-0.95%)
Jan 19, 2007 42.10 43.02 41.90 42.95 5,865,100 +1.26(+3.02%)
Jan 18, 2007 42.40 42.46 41.41 41.69 4,530,200 +0.02(+0.05%)
Jan 17, 2007 41.72 42.01 41.26 41.67 6,185,500 +0.21(+0.51%)
Jan 16, 2007 41.50 42.08 41.08 41.46 5,641,700 -0.37(-0.88%)
Jan 12, 2007 41.15 41.89 40.81 41.83 5,960,600 +1.39(+3.44%)
Jan 11, 2007 40.50 41.64 40.29 40.44 4,819,500 -0.07(-0.17%)
Jan 10, 2007 41.00 41.28 40.16 40.51 6,012,100 -0.85(-2.06%)
Jan 09, 2007 40.80 41.89 40.55 41.36 5,161,700 +0.01(+0.02%)
Jan 08, 2007 41.99 42.10 41.05 41.35 5,468,100 +0.04(+0.10%)
Jan 05, 2007 41.15 41.64 40.53 41.31 8,593,600 +0.28(+0.68%)
Jan 04, 2007 41.89 41.98 40.93 41.03 7,130,800 -1.20(-2.84%)
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.