Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.03 28.19 27.38 27.78 4,003,911 -0.16(-0.57%)
Mar 29, 2007 28.02 28.02 27.70 27.94 3,507,129 +0.11(+0.41%)
Mar 28, 2007 27.87 28.06 27.63 27.83 3,478,968 -0.06(-0.20%)
Mar 27, 2007 27.99 28.00 27.72 27.88 3,081,943 -0.21(-0.75%)
Mar 26, 2007 27.91 28.13 27.82 28.09 6,243,729 +0.08(+0.28%)
Mar 23, 2007 27.48 28.12 27.37 28.01 4,991,509 +0.44(+1.61%)
Mar 22, 2007 27.86 27.87 27.26 27.57 3,843,948 +0.19(+0.71%)
Mar 21, 2007 26.86 27.52 26.69 27.38 6,706,995 +0.44(+1.65%)
Mar 20, 2007 26.30 26.95 26.24 26.93 3,196,366 +0.49(+1.85%)
Mar 19, 2007 26.20 26.52 26.15 26.44 3,218,817 +0.25(+0.94%)
Mar 16, 2007 26.48 26.53 26.16 26.20 4,469,107 -0.22(-0.82%)
Mar 15, 2007 25.89 26.48 25.80 26.41 4,025,671 +0.42(+1.62%)
Mar 14, 2007 25.89 26.03 25.59 25.99 3,746,585 +0.19(+0.75%)
Mar 13, 2007 26.28 26.28 25.77 25.80 3,147,572 -0.48(-1.84%)
Mar 12, 2007 25.66 26.31 25.64 26.28 2,516,638 +0.55(+2.15%)
Mar 09, 2007 26.32 26.32 25.68 25.73 3,073,695 +0.01(+0.02%)
Mar 08, 2007 25.83 25.96 25.66 25.72 3,436,411 -0.02(-0.07%)
Mar 07, 2007 25.90 26.05 25.71 25.74 4,152,065 -0.09(-0.35%)
Mar 06, 2007 25.47 25.93 25.29 25.83 4,965,363 +0.59(+2.33%)
Mar 05, 2007 25.57 25.62 25.23 25.25 4,997,475 -0.32(-1.27%)
Mar 02, 2007 25.86 25.98 25.56 25.57 3,229,521 -0.34(-1.32%)
Mar 01, 2007 25.22 26.05 25.09 25.91 4,515,495 +0.32(+1.27%)
Feb 28, 2007 25.63 25.88 25.50 25.59 5,960,155 -0.04(-0.16%)
Feb 27, 2007 26.30 26.31 25.47 25.63 4,265,551 -0.71(-2.70%)
Feb 26, 2007 26.27 26.65 26.25 26.34 5,665,625 +0.27(+1.03%)
Feb 23, 2007 25.97 26.21 25.92 26.07 3,768,242 +0.13(+0.51%)
Feb 22, 2007 26.02 26.17 25.88 25.94 3,058,955 -0.10(-0.39%)
Feb 21, 2007 26.13 26.14 25.89 26.04 3,377,275 -0.14(-0.52%)
Feb 20, 2007 26.22 26.22 25.99 26.18 2,023,452 +0.03(+0.11%)
Feb 16, 2007 25.97 26.17 25.85 26.15 2,297,726 +0.10(+0.39%)
Feb 15, 2007 26.20 26.20 25.92 26.05 2,588,846 -0.14(-0.52%)
Feb 14, 2007 26.09 26.40 26.07 26.19 3,961,808 +0.10(+0.37%)
Feb 13, 2007 26.12 26.15 25.86 26.09 4,199,232 +0.06(+0.24%)
Feb 12, 2007 25.96 26.17 25.88 26.03 3,143,040 +0.13(+0.48%)
Feb 09, 2007 25.83 26.23 25.78 25.90 4,071,646 +0.09(+0.33%)
Feb 08, 2007 25.65 25.85 25.51 25.82 3,403,245 +0.17(+0.67%)
Feb 07, 2007 25.45 25.65 25.40 25.64 3,250,403 -0.03(-0.11%)
Feb 06, 2007 25.63 25.91 25.55 25.67 3,544,682 +0.22(+0.87%)
Feb 05, 2007 25.13 25.51 25.11 25.45 2,701,504 +0.23(+0.90%)
Feb 02, 2007 24.94 25.27 24.90 25.22 3,673,308 +0.32(+1.28%)
Feb 01, 2007 24.86 24.98 24.78 24.90 5,989,109 +0.10(+0.39%)
Jan 31, 2007 24.87 24.98 24.66 24.81 5,694,479 -0.13(-0.53%)
Jan 30, 2007 24.99 25.02 24.80 24.94 4,361,012 +0.22(+0.90%)
Jan 29, 2007 24.73 24.85 24.53 24.72 5,715,888 +0.06(+0.25%)
Jan 26, 2007 24.50 24.70 24.36 24.65 2,416,350 +0.18(+0.72%)
Jan 25, 2007 24.57 24.65 24.40 24.48 2,216,303 -0.09(-0.37%)
Jan 24, 2007 24.25 24.58 24.22 24.57 2,426,879 +0.28(+1.17%)
Jan 23, 2007 24.09 24.41 24.04 24.28 3,459,399 +0.21(+0.85%)
Jan 22, 2007 23.88 24.08 23.81 24.08 5,947,345 +0.18(+0.74%)
Jan 19, 2007 23.89 23.99 23.82 23.90 2,147,340 +0.01(+0.02%)
Jan 18, 2007 24.03 24.12 23.88 23.89 1,910,794 -0.08(-0.33%)
Jan 17, 2007 23.99 24.01 23.79 23.97 2,960,336 -0.02(-0.10%)
Jan 16, 2007 23.84 24.14 23.84 24.00 2,820,128 +0.14(+0.60%)
Jan 12, 2007 24.02 24.78 23.78 23.85 5,064,157 -0.49(-2.01%)
Jan 11, 2007 24.21 24.49 24.13 24.34 3,542,927 +0.22(+0.92%)
Jan 10, 2007 24.03 24.24 23.93 24.12 2,578,668 -0.05(-0.19%)
Jan 09, 2007 24.05 24.27 23.93 24.17 4,554,390 +0.23(+0.95%)
Jan 08, 2007 23.93 24.04 23.75 23.94 3,306,205 -0.02(-0.07%)
Jan 05, 2007 24.41 24.41 23.93 23.96 2,342,824 -0.46(-1.87%)
Jan 04, 2007 24.40 24.52 24.27 24.41 2,233,676 -0.01(-0.02%)
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.