Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.35 31.23 29.90 30.19 2,020,150 +0.22(+0.74%)
Mar 29, 2007 29.66 30.04 29.46 29.97 1,851,182 +0.60(+2.06%)
Mar 28, 2007 29.17 29.63 28.99 29.37 1,475,166 +0.09(+0.31%)
Mar 27, 2007 29.97 30.06 29.11 29.28 1,496,465 -0.75(-2.50%)
Mar 26, 2007 29.97 30.23 29.36 30.03 990,429 +0.08(+0.27%)
Mar 23, 2007 30.20 30.60 29.95 29.95 792,559 -0.24(-0.81%)
Mar 22, 2007 30.11 30.50 29.77 30.19 1,646,094 +0.09(+0.30%)
Mar 21, 2007 29.81 30.37 29.59 30.10 934,590 +0.39(+1.32%)
Mar 20, 2007 29.72 29.98 29.57 29.71 1,400,432 +0.11(+0.39%)
Mar 19, 2007 29.35 29.93 29.15 29.60 843,862 +0.58(+2.00%)
Mar 16, 2007 29.36 29.61 28.91 29.02 675,138 -0.29(-0.98%)
Mar 15, 2007 29.13 29.62 29.04 29.30 1,079,805 +0.19(+0.65%)
Mar 14, 2007 29.60 29.77 28.83 29.12 1,619,524 -0.37(-1.25%)
Mar 13, 2007 30.45 30.33 29.33 29.48 1,001,443 -0.96(-3.17%)
Mar 12, 2007 30.18 30.61 29.97 30.45 1,608,934 +0.02(+0.05%)
Mar 09, 2007 30.12 30.86 30.06 30.43 2,447,469 +0.45(+1.50%)
Mar 08, 2007 29.77 30.05 29.54 29.98 4,013,732 +0.59(+2.00%)
Mar 07, 2007 29.21 30.27 28.99 29.39 2,581,909 +0.39(+1.35%)
Mar 06, 2007 29.61 29.72 28.91 29.00 2,054,189 +0.02(+0.06%)
Mar 05, 2007 28.85 29.44 28.68 28.99 1,500,389 -0.04(-0.14%)
Mar 02, 2007 29.68 29.68 28.77 29.03 1,517,776 -0.65(-2.20%)
Mar 01, 2007 29.61 29.99 28.67 29.68 2,258,732 +0.07(+0.25%)
Feb 28, 2007 29.37 29.96 28.88 29.61 3,033,715 +0.25(+0.83%)
Feb 27, 2007 30.10 30.20 28.69 29.36 3,566,823 -1.30(-4.24%)
Feb 26, 2007 31.34 31.46 30.48 30.66 2,208,957 -0.68(-2.16%)
Feb 23, 2007 31.28 31.52 31.15 31.34 4,164,824 -0.25(-0.80%)
Feb 22, 2007 32.03 32.18 31.11 31.59 2,343,761 -0.42(-1.30%)
Feb 21, 2007 30.95 32.26 30.83 32.01 2,967,597 +1.02(+3.29%)
Feb 20, 2007 30.77 31.16 30.75 30.99 2,331,150 +0.05(+0.16%)
Feb 16, 2007 30.53 31.04 30.46 30.94 1,204,695 +0.41(+1.34%)
Feb 15, 2007 30.50 30.71 30.19 30.53 3,089,304 +0.31(+1.03%)
Feb 14, 2007 29.83 30.95 29.65 30.22 3,718,775 +0.86(+2.92%)
Feb 13, 2007 29.34 29.40 28.91 29.36 3,581,754 +0.26(+0.90%)
Feb 12, 2007 28.72 29.38 28.59 29.10 4,387,455 +0.52(+1.83%)
Feb 09, 2007 29.04 29.05 28.07 28.58 3,474,992 -1.21(-4.06%)
Feb 08, 2007 29.78 29.89 29.21 29.79 2,473,304 +0.01(+0.03%)
Feb 07, 2007 28.83 29.81 28.71 29.78 2,793,609 +1.10(+3.85%)
Feb 06, 2007 28.75 28.89 28.52 28.68 1,535,040 +0.03(+0.11%)
Feb 05, 2007 28.69 28.94 28.34 28.64 1,869,058 +0.00(+0.00%)
Feb 02, 2007 28.50 28.68 28.14 28.64 1,461,820 +0.13(+0.46%)
Feb 01, 2007 27.89 28.59 27.85 28.51 1,861,100 +0.77(+2.77%)
Jan 31, 2007 27.69 27.98 27.43 27.74 3,983,489 +0.02(+0.09%)
Jan 30, 2007 27.56 27.76 27.20 27.72 1,263,956 +0.32(+1.16%)
Jan 29, 2007 27.28 27.61 27.14 27.40 1,245,590 +0.20(+0.75%)
Jan 26, 2007 27.04 27.31 26.26 27.20 1,970,929 +0.53(+1.99%)
Jan 25, 2007 27.48 27.48 26.62 26.67 1,275,710 -0.82(-2.97%)
Jan 24, 2007 27.29 27.55 26.86 27.48 2,913,601 +0.19(+0.69%)
Jan 23, 2007 25.94 27.36 25.94 27.29 4,682,136 +1.36(+5.23%)
Jan 22, 2007 26.29 26.33 25.74 25.94 1,641,686 -0.25(-0.94%)
Jan 19, 2007 26.24 26.33 25.97 26.18 1,748,454 -0.08(-0.31%)
Jan 18, 2007 26.29 26.54 25.99 26.27 1,925,259 -0.02(-0.06%)
Jan 17, 2007 25.96 26.69 25.93 26.28 2,113,450 +0.33(+1.29%)
Jan 16, 2007 26.01 26.18 25.83 25.95 1,965,419 -0.01(-0.03%)
Jan 12, 2007 24.48 25.98 24.48 25.96 3,320,349 +1.48(+6.04%)
Jan 11, 2007 23.99 24.69 23.99 24.48 1,983,173 +0.43(+1.80%)
Jan 10, 2007 23.80 24.04 23.55 24.04 1,624,177 +0.10(+0.41%)
Jan 09, 2007 24.00 24.00 23.42 23.95 2,869,155 +0.11(+0.48%)
Jan 08, 2007 23.95 23.96 23.64 23.83 3,521,397 -0.11(-0.48%)
Jan 05, 2007 24.16 24.17 23.73 23.95 2,418,695 -0.24(-1.01%)
Jan 04, 2007 24.75 24.78 23.97 24.19 2,589,623 -0.56(-2.24%)
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.