Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.38 28.54 27.32 28.22 12,959,993 -0.16(-0.56%)
Mar 29, 2007 28.48 28.67 28.23 28.38 6,826,831 -0.02(-0.07%)
Mar 28, 2007 27.89 28.73 27.80 28.40 10,211,342 +0.55(+1.96%)
Mar 27, 2007 27.87 28.11 27.69 27.85 6,071,763 -0.14(-0.48%)
Mar 26, 2007 27.67 28.02 27.49 27.99 5,524,946 +0.18(+0.64%)
Mar 23, 2007 27.62 27.90 27.47 27.81 9,480,010 -0.01(-0.03%)
Mar 22, 2007 28.17 28.31 27.35 27.82 14,966,953 -0.53(-1.88%)
Mar 21, 2007 27.86 28.56 27.74 28.35 9,321,928 +0.41(+1.47%)
Mar 20, 2007 27.33 27.94 27.19 27.94 6,027,445 +0.55(+1.99%)
Mar 19, 2007 27.18 27.41 27.03 27.40 4,410,897 +0.38(+1.41%)
Mar 16, 2007 27.37 27.41 26.92 27.01 8,425,924 -0.21(-0.78%)
Mar 15, 2007 26.88 27.27 26.75 27.23 6,456,985 +0.34(+1.28%)
Mar 14, 2007 26.67 26.99 26.41 26.88 7,018,748 +0.21(+0.79%)
Mar 13, 2007 27.15 27.48 26.63 26.67 8,723,030 -0.48(-1.77%)
Mar 12, 2007 26.51 27.21 26.47 27.15 7,488,223 +0.67(+2.53%)
Mar 09, 2007 26.73 26.83 26.41 26.48 6,206,177 -0.00(-0.02%)
Mar 08, 2007 26.65 26.76 26.45 26.49 5,082,407 +0.02(+0.06%)
Mar 07, 2007 26.61 26.88 26.45 26.47 5,287,681 -0.14(-0.54%)
Mar 06, 2007 26.34 26.62 26.23 26.62 7,566,144 +0.42(+1.60%)
Mar 05, 2007 26.28 26.62 26.12 26.20 13,751,137 -0.18(-0.67%)
Mar 02, 2007 26.90 27.11 26.37 26.37 12,244,336 -0.74(-2.71%)
Mar 01, 2007 26.90 27.29 26.23 27.11 8,517,577 +0.03(+0.12%)
Feb 28, 2007 27.09 27.47 26.84 27.08 10,836,155 -0.02(-0.09%)
Feb 27, 2007 28.30 28.37 26.92 27.10 14,991,301 -1.41(-4.95%)
Feb 26, 2007 27.76 29.70 27.64 28.51 22,404,294 +1.03(+3.74%)
Feb 23, 2007 26.69 27.59 26.61 27.49 14,514,764 +1.11(+4.20%)
Feb 22, 2007 26.09 26.42 26.04 26.38 5,813,649 +0.30(+1.13%)
Feb 21, 2007 25.99 26.14 25.90 26.08 4,047,517 -0.07(-0.27%)
Feb 20, 2007 26.05 26.25 25.98 26.15 3,440,219 +0.20(+0.78%)
Feb 16, 2007 25.72 26.00 25.54 25.95 4,972,831 +0.15(+0.59%)
Feb 15, 2007 26.00 26.12 25.73 25.80 5,339,791 -0.39(-1.51%)
Feb 14, 2007 26.13 26.30 26.08 26.19 4,022,701 +0.15(+0.57%)
Feb 13, 2007 26.10 26.11 25.88 26.04 5,671,253 -0.12(-0.46%)
Feb 12, 2007 26.31 26.32 26.13 26.16 6,839,291 -0.14(-0.55%)
Feb 09, 2007 26.13 26.40 26.07 26.31 7,178,487 +0.23(+0.87%)
Feb 08, 2007 25.80 26.14 25.80 26.08 4,466,587 +0.11(+0.41%)
Feb 07, 2007 25.93 26.04 25.71 25.98 5,266,983 -0.05(-0.17%)
Feb 06, 2007 25.76 26.09 25.58 26.02 9,494,206 +0.51(+2.01%)
Feb 05, 2007 25.00 25.52 24.84 25.51 9,206,629 +0.56(+2.24%)
Feb 02, 2007 25.01 25.02 24.78 24.95 8,922,947 -0.12(-0.46%)
Feb 01, 2007 24.99 25.12 24.61 25.06 6,552,439 +0.43(+1.73%)
Jan 31, 2007 24.35 24.70 24.27 24.64 5,365,602 +0.28(+1.15%)
Jan 30, 2007 24.39 24.56 24.30 24.36 5,289,873 -0.03(-0.12%)
Jan 29, 2007 24.24 24.42 24.17 24.39 6,720,213 +0.08(+0.34%)
Jan 26, 2007 24.21 24.38 24.12 24.30 6,830,033 +0.05(+0.22%)
Jan 25, 2007 24.71 24.81 24.25 24.25 8,906,632 -0.42(-1.70%)
Jan 24, 2007 24.52 24.83 24.48 24.67 4,469,265 -0.07(-0.27%)
Jan 23, 2007 24.45 24.85 24.35 24.73 6,783,767 +0.11(+0.45%)
Jan 22, 2007 24.68 24.78 24.59 24.62 5,691,897 -0.12(-0.50%)
Jan 19, 2007 24.64 24.75 24.57 24.75 4,452,464 +0.13(+0.52%)
Jan 18, 2007 24.94 24.94 24.39 24.62 5,832,886 +0.04(+0.17%)
Jan 17, 2007 24.48 24.65 24.41 24.58 6,631,578 +0.07(+0.27%)
Jan 16, 2007 24.62 24.65 24.46 24.51 5,494,903 +0.02(+0.07%)
Jan 12, 2007 24.79 24.92 24.30 24.50 8,095,521 -0.37(-1.50%)
Jan 11, 2007 25.00 25.11 24.76 24.87 5,006,678 -0.09(-0.35%)
Jan 10, 2007 25.06 25.13 24.70 24.96 7,159,980 +0.22(+0.88%)
Jan 09, 2007 25.05 25.05 24.57 24.74 6,448,463 +0.00(+0.00%)
Jan 08, 2007 24.76 24.96 24.66 24.74 4,240,859 -0.06(-0.25%)
Jan 05, 2007 25.30 25.31 24.69 24.80 7,205,516 -0.61(-2.41%)
Jan 04, 2007 25.64 25.70 25.35 25.41 5,251,886 -0.23(-0.88%)
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.