Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.12 24.37 23.93 24.35 3,591,353 +0.28(+1.15%)
Mar 29, 2007 24.09 24.19 23.80 24.07 4,062,363 +0.06(+0.26%)
Mar 28, 2007 24.38 24.49 24.01 24.01 6,328,598 -0.51(-2.07%)
Mar 27, 2007 24.09 24.68 24.06 24.52 4,768,036 +0.16(+0.66%)
Mar 26, 2007 24.31 24.40 24.04 24.36 5,273,506 -0.02(-0.07%)
Mar 23, 2007 24.43 24.62 24.25 24.38 6,006,105 -0.13(-0.54%)
Mar 22, 2007 25.08 25.63 24.36 24.51 12,791,120 -2.19(-8.20%)
Mar 21, 2007 26.03 26.81 25.84 26.70 5,221,156 +0.61(+2.35%)
Mar 20, 2007 25.98 26.17 25.81 26.08 3,880,637 +0.28(+1.07%)
Mar 19, 2007 25.77 25.84 25.46 25.81 3,251,346 +0.24(+0.94%)
Mar 16, 2007 25.81 25.82 25.40 25.57 6,350,697 -0.19(-0.73%)
Mar 15, 2007 25.59 25.79 25.09 25.76 6,810,525 +0.70(+2.81%)
Mar 14, 2007 24.57 25.06 24.56 25.05 5,245,261 +0.49(+1.99%)
Mar 13, 2007 25.03 24.93 24.56 24.56 4,309,903 -0.46(-1.85%)
Mar 12, 2007 25.00 25.08 24.87 25.03 4,296,893 -0.09(-0.35%)
Mar 09, 2007 25.43 25.52 24.97 25.11 4,692,891 +0.21(+0.86%)
Mar 08, 2007 25.16 25.25 24.84 24.90 4,623,522 -0.22(-0.89%)
Mar 07, 2007 25.42 25.56 25.09 25.12 5,880,560 -0.42(-1.64%)
Mar 06, 2007 25.40 25.73 25.11 25.54 5,884,427 +0.13(+0.53%)
Mar 05, 2007 25.81 25.99 25.40 25.41 4,567,186 -0.51(-1.96%)
Mar 02, 2007 25.85 26.55 25.85 25.92 5,820,300 +0.05(+0.21%)
Mar 01, 2007 25.52 26.06 24.96 25.86 6,407,224 -0.40(-1.52%)
Feb 28, 2007 25.81 26.44 25.75 26.26 5,152,677 +0.03(+0.10%)
Feb 27, 2007 27.37 27.50 25.98 26.24 6,383,614 -1.25(-4.53%)
Feb 26, 2007 28.01 28.01 27.39 27.48 4,913,796 -0.36(-1.28%)
Feb 23, 2007 26.70 27.94 26.16 27.84 6,739,736 +0.37(+1.36%)
Feb 22, 2007 27.76 28.32 27.40 27.46 4,883,449 -0.35(-1.25%)
Feb 21, 2007 27.55 28.10 27.53 27.81 3,160,900 +0.18(+0.64%)
Feb 20, 2007 27.47 27.71 27.37 27.63 3,548,782 +0.08(+0.29%)
Feb 16, 2007 27.85 27.89 27.53 27.55 3,460,059 -0.25(-0.90%)
Feb 15, 2007 27.97 28.15 27.74 27.80 2,540,048 -0.22(-0.79%)
Feb 14, 2007 27.68 28.07 27.58 28.02 1,917,070 +0.37(+1.35%)
Feb 13, 2007 27.69 27.86 27.49 27.65 2,523,064 +0.06(+0.23%)
Feb 12, 2007 27.99 28.20 27.54 27.59 3,310,535 -0.39(-1.40%)
Feb 09, 2007 28.34 28.47 27.82 27.98 2,807,688 -0.36(-1.29%)
Feb 08, 2007 28.23 28.57 28.21 28.34 4,511,791 +0.16(+0.57%)
Feb 07, 2007 28.07 28.25 27.78 28.18 2,638,579 +0.32(+1.15%)
Feb 06, 2007 28.10 28.18 27.75 27.86 3,054,243 -0.23(-0.82%)
Feb 05, 2007 27.78 28.20 27.78 28.10 2,655,014 +0.35(+1.25%)
Feb 02, 2007 27.85 28.07 27.55 27.75 2,251,928 -0.13(-0.48%)
Feb 01, 2007 27.94 28.19 27.63 27.88 2,257,366 -0.11(-0.38%)
Jan 31, 2007 27.59 28.20 27.12 27.99 2,835,867 +0.47(+1.71%)
Jan 30, 2007 27.73 27.86 27.24 27.52 4,195,348 -0.27(-0.96%)
Jan 29, 2007 27.58 28.03 27.46 27.78 3,281,887 +0.09(+0.32%)
Jan 26, 2007 27.85 28.06 27.48 27.70 3,580,928 -0.23(-0.83%)
Jan 25, 2007 28.30 28.51 27.78 27.93 3,906,740 -0.53(-1.85%)
Jan 24, 2007 28.42 28.68 28.33 28.45 2,800,005 +0.17(+0.60%)
Jan 23, 2007 27.98 28.59 27.89 28.28 4,661,378 +0.67(+2.42%)
Jan 22, 2007 27.81 27.99 27.21 27.62 4,110,825 -0.29(-1.05%)
Jan 19, 2007 27.49 28.06 27.49 27.91 6,015,768 +0.16(+0.58%)
Jan 18, 2007 27.78 27.89 27.34 27.75 7,152,124 +0.53(+1.96%)
Jan 17, 2007 26.89 27.39 26.79 27.21 6,156,545 +0.32(+1.19%)
Jan 16, 2007 26.97 27.04 26.70 26.89 4,715,114 -0.06(-0.23%)
Jan 12, 2007 26.62 27.56 26.62 26.96 6,044,296 +0.55(+2.09%)
Jan 11, 2007 26.33 26.63 26.22 26.40 3,975,700 +0.25(+0.95%)
Jan 10, 2007 25.43 26.24 25.40 26.16 4,261,386 +0.41(+1.59%)
Jan 09, 2007 25.60 26.13 25.49 25.75 5,494,486 +0.09(+0.35%)
Jan 08, 2007 26.35 26.54 25.51 25.66 7,532,987 -0.89(-3.35%)
Jan 05, 2007 26.65 26.73 26.24 26.55 3,077,475 -0.06(-0.23%)
Jan 04, 2007 26.34 26.82 25.97 26.61 3,907,561 +0.36(+1.39%)
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.