Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.48 29.77 29.26 29.52 2,324,346 +0.14(+0.49%)
Mar 29, 2007 29.71 29.71 29.21 29.38 2,241,420 +0.04(+0.14%)
Mar 28, 2007 29.45 29.61 29.29 29.34 1,904,925 -0.19(-0.64%)
Mar 27, 2007 29.60 29.60 29.31 29.53 1,700,664 -0.06(-0.21%)
Mar 26, 2007 29.65 29.65 29.35 29.59 2,022,783 -0.11(-0.37%)
Mar 23, 2007 29.79 29.81 29.62 29.70 1,530,110 -0.08(-0.27%)
Mar 22, 2007 29.56 29.86 29.56 29.78 2,207,449 +0.11(+0.37%)
Mar 21, 2007 29.40 29.73 29.27 29.67 1,969,274 +0.23(+0.78%)
Mar 20, 2007 29.21 29.46 29.21 29.44 1,854,146 +0.15(+0.53%)
Mar 19, 2007 29.07 29.36 29.05 29.29 3,823,969 +0.27(+0.93%)
Mar 16, 2007 29.33 29.36 28.92 29.02 3,164,922 -0.29(-1.00%)
Mar 15, 2007 29.03 29.31 28.93 29.31 2,351,418 +0.22(+0.77%)
Mar 14, 2007 29.19 29.36 28.82 29.09 3,994,523 +0.07(+0.26%)
Mar 13, 2007 29.21 29.27 28.94 29.01 5,581,078 -0.20(-0.69%)
Mar 12, 2007 29.09 29.27 28.93 29.21 2,499,604 +0.24(+0.83%)
Mar 09, 2007 29.00 29.15 28.80 28.97 3,417,705 +0.09(+0.30%)
Mar 08, 2007 28.69 28.96 28.66 28.88 3,551,152 +0.26(+0.92%)
Mar 07, 2007 28.67 28.83 28.55 28.62 3,565,611 +0.28(+0.97%)
Mar 06, 2007 28.34 28.45 28.22 28.34 2,827,124 +0.07(+0.24%)
Mar 05, 2007 28.13 28.48 28.07 28.28 3,312,132 +0.01(+0.04%)
Mar 02, 2007 28.43 28.63 28.26 28.26 3,012,834 -0.26(-0.91%)
Mar 01, 2007 28.46 28.63 28.24 28.52 3,663,319 -0.09(-0.30%)
Feb 28, 2007 28.19 28.65 28.19 28.61 4,946,421 +0.44(+1.55%)
Feb 27, 2007 28.59 28.85 28.06 28.17 4,857,573 -0.73(-2.52%)
Feb 26, 2007 28.67 28.94 28.65 28.90 3,013,942 +0.29(+1.02%)
Feb 23, 2007 28.53 28.71 28.47 28.61 3,224,329 +0.04(+0.14%)
Feb 22, 2007 28.55 28.73 28.49 28.57 2,741,063 +0.23(+0.81%)
Feb 21, 2007 28.47 28.47 28.29 28.34 2,573,121 -0.11(-0.40%)
Feb 20, 2007 28.49 28.73 28.30 28.45 3,715,783 -0.12(-0.42%)
Feb 16, 2007 28.24 28.63 28.18 28.57 4,221,522 +0.26(+0.93%)
Feb 15, 2007 28.42 28.61 28.29 28.31 2,786,184 -0.18(-0.62%)
Feb 14, 2007 28.16 28.56 28.16 28.49 3,466,322 +0.34(+1.20%)
Feb 13, 2007 28.07 28.26 28.06 28.15 3,304,841 +0.05(+0.16%)
Feb 12, 2007 28.17 28.21 28.06 28.10 4,192,460 +0.04(+0.14%)
Feb 09, 2007 28.18 28.27 28.01 28.06 3,049,942 -0.06(-0.20%)
Feb 08, 2007 28.13 28.17 27.94 28.12 2,906,216 +0.00(+0.00%)
Feb 07, 2007 28.16 28.17 27.98 28.12 2,718,066 +0.01(+0.02%)
Feb 06, 2007 28.20 28.23 28.07 28.12 3,844,177 -0.01(-0.04%)
Feb 05, 2007 28.17 28.25 28.06 28.13 3,951,841 +0.01(+0.04%)
Feb 02, 2007 28.40 28.45 28.10 28.12 3,840,867 -0.24(-0.83%)
Feb 01, 2007 28.28 28.38 28.11 28.35 4,742,767 +0.07(+0.24%)
Jan 31, 2007 28.63 28.75 28.10 28.28 7,255,611 -0.54(-1.87%)
Jan 30, 2007 29.13 29.13 28.74 28.82 5,249,377 -0.34(-1.18%)
Jan 29, 2007 28.92 29.24 28.84 29.17 2,812,838 +0.28(+0.97%)
Jan 26, 2007 28.86 28.99 28.84 28.88 1,376,803 +0.03(+0.10%)
Jan 25, 2007 29.00 29.18 28.84 28.86 1,680,630 -0.12(-0.42%)
Jan 24, 2007 28.81 29.02 28.75 28.98 1,316,525 +0.11(+0.40%)
Jan 23, 2007 28.80 28.97 28.76 28.86 1,586,206 -0.05(-0.18%)
Jan 22, 2007 28.70 28.95 28.69 28.91 1,792,648 +0.21(+0.74%)
Jan 19, 2007 28.83 28.83 28.57 28.70 2,086,023 -0.06(-0.22%)
Jan 18, 2007 28.84 28.86 28.67 28.76 1,422,272 -0.08(-0.28%)
Jan 17, 2007 28.96 28.99 28.77 28.84 1,380,113 -0.11(-0.38%)
Jan 16, 2007 28.90 29.02 28.72 28.95 2,243,685 +0.12(+0.42%)
Jan 12, 2007 28.93 28.98 28.78 28.83 1,645,439 -0.14(-0.48%)
Jan 11, 2007 28.85 29.04 28.82 28.97 1,333,424 +0.15(+0.52%)
Jan 10, 2007 28.58 28.90 28.54 28.82 1,929,754 +0.15(+0.52%)
Jan 09, 2007 28.61 28.78 28.47 28.67 1,824,007 +0.06(+0.22%)
Jan 08, 2007 28.47 28.64 28.40 28.61 1,050,851 +0.07(+0.24%)
Jan 05, 2007 28.73 28.73 28.44 28.54 2,400,302 -0.20(-0.68%)
Jan 04, 2007 28.96 28.99 28.71 28.73 1,658,679 -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.