Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.33 26.67 26.24 26.67 36,854 +0.26(+0.98%)
Mar 29, 2007 26.41 26.66 26.18 26.41 40,279 +0.38(+1.46%)
Mar 28, 2007 25.85 26.39 25.85 26.03 33,593 +0.00(+0.00%)
Mar 27, 2007 25.99 26.09 25.80 26.03 39,627 -0.25(-0.93%)
Mar 26, 2007 26.48 26.58 26.06 26.28 37,670 -0.15(-0.56%)
Mar 23, 2007 26.15 26.50 26.06 26.42 48,596 +0.18(+0.68%)
Mar 22, 2007 26.33 26.39 26.11 26.25 32,288 +0.34(+1.30%)
Mar 21, 2007 25.49 25.93 25.45 25.91 47,128 +0.83(+3.30%)
Mar 20, 2007 24.90 25.26 24.90 25.08 42,562 +0.04(+0.17%)
Mar 19, 2007 25.04 25.33 24.90 25.04 51,857 +0.31(+1.26%)
Mar 16, 2007 24.92 24.95 24.65 24.73 54,303 -0.01(-0.05%)
Mar 15, 2007 24.34 24.93 24.29 24.74 158,181 +0.33(+1.36%)
Mar 14, 2007 24.41 24.54 24.05 24.41 60,663 -0.89(-3.51%)
Mar 13, 2007 25.92 25.64 25.26 25.30 61,642 -0.63(-2.41%)
Mar 12, 2007 26.07 26.13 25.75 25.92 42,562 -0.32(-1.24%)
Mar 09, 2007 26.31 26.36 25.94 26.25 36,691 -0.15(-0.58%)
Mar 08, 2007 26.26 26.91 26.17 26.40 40,605 +0.14(+0.54%)
Mar 07, 2007 25.91 26.37 25.88 26.26 55,934 +0.39(+1.52%)
Mar 06, 2007 25.49 26.22 25.49 25.87 60,174 +0.83(+3.33%)
Mar 05, 2007 25.30 25.31 24.91 25.03 46,802 -0.78(-3.02%)
Mar 02, 2007 25.54 26.02 25.42 25.81 38,811 -0.18(-0.71%)
Mar 01, 2007 25.94 26.36 25.25 25.99 65,392 -0.03(-0.12%)
Feb 28, 2007 25.70 26.06 25.70 26.02 44,030 -0.02(-0.07%)
Feb 27, 2007 26.37 26.68 25.74 26.04 42,562 -1.07(-3.96%)
Feb 26, 2007 27.26 27.28 27.07 27.12 37,180 +0.01(+0.05%)
Feb 23, 2007 27.26 27.28 27.02 27.10 38,322 -0.09(-0.34%)
Feb 22, 2007 27.49 27.49 27.02 27.20 43,540 -0.40(-1.44%)
Feb 21, 2007 27.62 27.74 27.40 27.59 71,100 -0.40(-1.42%)
Feb 20, 2007 27.86 28.05 27.60 27.99 118,554 +0.52(+1.87%)
Feb 16, 2007 26.80 27.70 26.80 27.48 108,607 +0.19(+0.70%)
Feb 15, 2007 27.41 27.50 27.15 27.29 49,411 +0.21(+0.79%)
Feb 14, 2007 26.74 27.28 26.73 27.07 56,586 +1.05(+4.05%)
Feb 13, 2007 25.85 26.09 25.78 26.02 32,614 +0.17(+0.66%)
Feb 12, 2007 25.77 25.87 25.60 25.85 57,239 -0.18(-0.71%)
Feb 09, 2007 25.77 26.14 25.77 26.03 48,759 +0.37(+1.46%)
Feb 08, 2007 25.25 25.66 25.25 25.66 94,909 +0.12(+0.48%)
Feb 07, 2007 25.61 25.63 25.41 25.53 41,257 -0.02(-0.09%)
Feb 06, 2007 25.35 25.68 25.35 25.56 63,925 -0.25(-0.98%)
Feb 05, 2007 25.27 26.14 25.21 25.81 179,707 +0.48(+1.91%)
Feb 02, 2007 25.15 25.36 25.11 25.33 37,833 +0.31(+1.25%)
Feb 01, 2007 24.58 25.14 24.58 25.01 44,193 +0.56(+2.31%)
Jan 31, 2007 24.35 24.65 24.29 24.45 84,798 +0.06(+0.25%)
Jan 30, 2007 24.65 24.65 23.96 24.39 78,764 -0.47(-1.90%)
Jan 29, 2007 24.71 25.12 24.60 24.86 48,596 +0.01(+0.02%)
Jan 26, 2007 24.66 24.87 24.47 24.85 41,583 -0.01(-0.05%)
Jan 25, 2007 24.86 25.57 24.76 24.87 151,658 -0.09(-0.37%)
Jan 24, 2007 24.77 25.06 24.74 24.96 46,149 +0.23(+0.92%)
Jan 23, 2007 24.44 24.80 24.44 24.73 65,229 +0.03(+0.12%)
Jan 22, 2007 24.61 24.93 24.34 24.70 65,229 +0.01(+0.05%)
Jan 19, 2007 24.17 25.07 24.07 24.69 86,103 +0.56(+2.34%)
Jan 18, 2007 24.33 24.38 23.39 24.12 42,236 -0.09(-0.38%)
Jan 17, 2007 24.07 24.68 24.02 24.22 50,389 -0.01(-0.03%)
Jan 16, 2007 24.35 24.47 24.11 24.22 31,799 -0.21(-0.88%)
Jan 12, 2007 24.32 24.53 24.32 24.44 31,147 -0.04(-0.15%)
Jan 11, 2007 24.35 24.59 24.22 24.47 123,120 -0.78(-3.08%)
Jan 10, 2007 24.38 25.45 24.21 25.25 282,444 +0.44(+1.75%)
Jan 09, 2007 24.68 24.88 24.18 24.82 36,691 +0.18(+0.75%)
Jan 08, 2007 25.01 25.32 24.60 24.63 28,211 -0.14(-0.57%)
Jan 05, 2007 25.02 25.02 24.62 24.77 93,278 -0.67(-2.65%)
Jan 04, 2007 25.15 25.45 24.99 25.45 182,969 -0.04(-0.17%)
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.