Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.46 29.76 29.24 29.50 2,325,643 +0.14(+0.49%)
Mar 29, 2007 29.69 29.69 29.19 29.36 2,242,671 +0.04(+0.14%)
Mar 28, 2007 29.44 29.59 29.28 29.32 1,905,988 -0.19(-0.64%)
Mar 27, 2007 29.58 29.58 29.29 29.51 1,701,613 -0.06(-0.21%)
Mar 26, 2007 29.63 29.63 29.34 29.57 2,023,912 -0.11(-0.37%)
Mar 23, 2007 29.77 29.80 29.60 29.68 1,530,964 -0.08(-0.27%)
Mar 22, 2007 29.55 29.84 29.55 29.76 2,208,681 +0.11(+0.37%)
Mar 21, 2007 29.38 29.71 29.26 29.65 1,970,373 +0.23(+0.78%)
Mar 20, 2007 29.19 29.45 29.19 29.42 1,855,180 +0.15(+0.53%)
Mar 19, 2007 29.06 29.34 29.03 29.27 3,826,103 +0.27(+0.93%)
Mar 16, 2007 29.32 29.34 28.90 29.00 3,166,688 -0.29(-1.00%)
Mar 15, 2007 29.02 29.30 28.91 29.29 2,352,731 +0.22(+0.77%)
Mar 14, 2007 29.17 29.34 28.80 29.07 3,996,752 +0.07(+0.26%)
Mar 13, 2007 29.20 29.26 28.92 28.99 5,584,193 -0.20(-0.69%)
Mar 12, 2007 29.07 29.26 28.91 29.20 2,500,999 +0.24(+0.83%)
Mar 09, 2007 28.98 29.14 28.78 28.95 3,419,612 +0.09(+0.30%)
Mar 08, 2007 28.67 28.95 28.64 28.87 3,553,133 +0.26(+0.92%)
Mar 07, 2007 28.66 28.81 28.54 28.60 3,567,601 +0.28(+0.97%)
Mar 06, 2007 28.32 28.43 28.20 28.33 2,828,701 +0.07(+0.24%)
Mar 05, 2007 28.11 28.46 28.06 28.26 3,313,980 +0.01(+0.04%)
Mar 02, 2007 28.41 28.61 28.25 28.25 3,014,516 -0.26(-0.91%)
Mar 01, 2007 28.44 28.61 28.22 28.51 3,665,363 -0.09(-0.30%)
Feb 28, 2007 28.17 28.64 28.17 28.59 4,949,182 +0.44(+1.55%)
Feb 27, 2007 28.58 28.83 28.05 28.16 4,860,284 -0.73(-2.52%)
Feb 26, 2007 28.66 28.93 28.63 28.89 3,015,624 +0.29(+1.02%)
Feb 23, 2007 28.52 28.70 28.46 28.59 3,226,128 +0.04(+0.14%)
Feb 22, 2007 28.54 28.71 28.48 28.55 2,742,592 +0.23(+0.81%)
Feb 21, 2007 28.46 28.46 28.27 28.32 2,574,557 -0.11(-0.40%)
Feb 20, 2007 28.48 28.71 28.29 28.44 3,717,856 -0.12(-0.42%)
Feb 16, 2007 28.22 28.62 28.17 28.56 4,223,878 +0.26(+0.93%)
Feb 15, 2007 28.40 28.59 28.28 28.29 2,787,738 -0.18(-0.62%)
Feb 14, 2007 28.15 28.55 28.15 28.47 3,468,257 +0.34(+1.20%)
Feb 13, 2007 28.06 28.25 28.05 28.13 3,306,685 +0.05(+0.16%)
Feb 12, 2007 28.16 28.20 28.05 28.09 4,194,800 +0.04(+0.14%)
Feb 09, 2007 28.16 28.25 27.99 28.05 3,051,644 -0.06(-0.20%)
Feb 08, 2007 28.11 28.15 27.93 28.11 2,907,838 +0.00(+0.00%)
Feb 07, 2007 28.15 28.16 27.96 28.11 2,719,583 +0.01(+0.02%)
Feb 06, 2007 28.18 28.21 28.05 28.10 3,846,323 -0.01(-0.04%)
Feb 05, 2007 28.16 28.24 28.04 28.11 3,954,046 +0.01(+0.04%)
Feb 02, 2007 28.39 28.44 28.08 28.10 3,843,011 -0.24(-0.83%)
Feb 01, 2007 28.27 28.36 28.09 28.33 4,745,413 +0.07(+0.24%)
Jan 31, 2007 28.61 28.74 28.08 28.27 7,259,660 -0.54(-1.87%)
Jan 30, 2007 29.11 29.11 28.72 28.80 5,252,307 -0.34(-1.18%)
Jan 29, 2007 28.91 29.22 28.83 29.15 2,814,408 +0.28(+0.97%)
Jan 26, 2007 28.85 28.97 28.83 28.87 1,377,571 +0.03(+0.10%)
Jan 25, 2007 28.99 29.16 28.83 28.84 1,681,567 -0.12(-0.42%)
Jan 24, 2007 28.79 29.00 28.74 28.96 1,317,260 +0.11(+0.40%)
Jan 23, 2007 28.79 28.95 28.74 28.85 1,587,092 -0.05(-0.18%)
Jan 22, 2007 28.68 28.93 28.68 28.90 1,793,649 +0.21(+0.74%)
Jan 19, 2007 28.81 28.81 28.56 28.68 2,087,187 -0.06(-0.22%)
Jan 18, 2007 28.83 28.85 28.65 28.75 1,423,066 -0.08(-0.28%)
Jan 17, 2007 28.95 28.97 28.75 28.83 1,380,883 -0.11(-0.38%)
Jan 16, 2007 28.89 29.00 28.70 28.94 2,244,937 +0.12(+0.42%)
Jan 12, 2007 28.91 28.97 28.76 28.82 1,646,357 -0.14(-0.48%)
Jan 11, 2007 28.83 29.02 28.80 28.95 1,334,168 +0.15(+0.52%)
Jan 10, 2007 28.56 28.89 28.52 28.80 1,930,831 +0.15(+0.52%)
Jan 09, 2007 28.60 28.76 28.46 28.66 1,825,025 +0.06(+0.22%)
Jan 08, 2007 28.46 28.63 28.38 28.59 1,051,437 +0.07(+0.24%)
Jan 05, 2007 28.71 28.71 28.42 28.52 2,401,642 -0.20(-0.68%)
Jan 04, 2007 28.94 28.97 28.69 28.72 1,659,604 -0.22(-0.77%)
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.