Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.35 21.20 20.35 21.04 3,943,500 +0.20(+0.96%)
Mar 29, 2007 21.13 21.25 20.75 20.84 2,222,663 -0.23(-1.09%)
Mar 28, 2007 20.90 21.10 20.57 21.07 2,721,300 -0.03(-0.14%)
Mar 27, 2007 21.41 21.50 21.05 21.10 2,839,746 -0.45(-2.09%)
Mar 26, 2007 21.37 21.61 21.02 21.55 2,648,360 +0.11(+0.51%)
Mar 23, 2007 21.54 21.60 21.15 21.44 2,596,000 -0.18(-0.83%)
Mar 22, 2007 21.43 21.72 21.25 21.62 6,967,800 +0.19(+0.89%)
Mar 21, 2007 21.15 21.50 20.94 21.43 3,904,200 +0.36(+1.71%)
Mar 20, 2007 21.19 21.43 21.00 21.07 3,041,600 +0.02(+0.10%)
Mar 19, 2007 21.00 21.07 20.80 21.05 3,204,500 +0.17(+0.81%)
Mar 16, 2007 21.09 21.40 20.59 20.88 4,908,100 -0.01(-0.05%)
Mar 15, 2007 20.26 21.07 20.10 20.89 8,136,440 +0.75(+3.72%)
Mar 14, 2007 19.75 20.33 18.31 20.14 14,275,600 +0.09(+0.45%)
Mar 13, 2007 20.84 20.55 19.75 20.05 5,356,500 -0.79(-3.79%)
Mar 12, 2007 21.05 21.16 20.80 20.84 2,226,100 -0.38(-1.79%)
Mar 09, 2007 21.53 21.55 21.16 21.22 1,736,300 -0.26(-1.21%)
Mar 08, 2007 21.70 21.77 21.39 21.48 3,763,700 +0.00(+0.00%)
Mar 07, 2007 21.54 21.72 21.35 21.48 2,641,200 -0.02(-0.09%)
Mar 06, 2007 21.30 21.56 21.05 21.50 4,172,400 +0.70(+3.37%)
Mar 05, 2007 21.26 21.46 20.75 20.80 3,160,901 -0.75(-3.48%)
Mar 02, 2007 21.60 21.75 21.50 21.55 2,758,100 -0.25(-1.15%)
Mar 01, 2007 21.49 22.00 21.22 21.80 2,793,836 -0.02(-0.09%)
Feb 28, 2007 21.96 22.09 21.75 21.82 2,362,600 -0.14(-0.64%)
Feb 27, 2007 22.10 22.25 21.54 21.96 4,137,900 -0.39(-1.74%)
Feb 26, 2007 22.78 22.89 22.25 22.35 3,722,848 -0.50(-2.19%)
Feb 23, 2007 24.00 24.05 22.83 22.85 10,146,000 +0.43(+1.92%)
Feb 22, 2007 22.31 22.59 22.10 22.42 6,416,100 +0.12(+0.54%)
Feb 21, 2007 22.81 22.85 22.26 22.30 7,751,900 -0.70(-3.04%)
Feb 20, 2007 23.61 23.70 22.98 23.00 3,648,200 -0.55(-2.34%)
Feb 16, 2007 23.70 23.79 23.49 23.55 2,340,700 -0.28(-1.17%)
Feb 15, 2007 23.81 23.92 23.60 23.83 1,296,100 -0.03(-0.13%)
Feb 14, 2007 23.64 24.04 23.46 23.86 2,631,520 +0.11(+0.46%)
Feb 13, 2007 23.79 23.98 23.67 23.75 1,772,669 -0.05(-0.21%)
Feb 12, 2007 23.85 23.95 23.66 23.80 2,035,815 -0.01(-0.04%)
Feb 09, 2007 24.52 24.67 23.53 23.81 3,398,900 -0.71(-2.90%)
Feb 08, 2007 24.45 24.63 23.95 24.52 3,730,800 -0.32(-1.29%)
Feb 07, 2007 24.85 24.95 24.73 24.84 939,900 +0.00(+0.00%)
Feb 06, 2007 24.54 24.86 24.53 24.84 762,200 +0.30(+1.22%)
Feb 05, 2007 24.57 24.77 24.49 24.54 884,600 -0.12(-0.49%)
Feb 02, 2007 24.61 24.80 24.52 24.66 801,300 -0.10(-0.40%)
Feb 01, 2007 24.74 24.91 24.50 24.76 928,600 +0.16(+0.65%)
Jan 31, 2007 24.57 24.65 24.40 24.60 922,800 +0.03(+0.12%)
Jan 30, 2007 24.71 24.76 24.49 24.57 560,900 -0.13(-0.53%)
Jan 29, 2007 24.53 24.78 24.47 24.70 1,073,700 +0.22(+0.90%)
Jan 26, 2007 24.55 24.58 24.14 24.48 982,600 -0.06(-0.24%)
Jan 25, 2007 24.62 24.72 24.43 24.54 983,100 -0.04(-0.16%)
Jan 24, 2007 24.60 24.61 24.42 24.58 859,900 +0.08(+0.33%)
Jan 23, 2007 24.73 24.77 24.30 24.50 1,730,800 -0.11(-0.45%)
Jan 22, 2007 24.44 24.70 24.44 24.61 1,144,100 +0.07(+0.29%)
Jan 19, 2007 24.65 24.67 24.32 24.54 1,049,100 -0.18(-0.73%)
Jan 18, 2007 24.79 24.80 24.56 24.72 1,103,200 +0.02(+0.08%)
Jan 17, 2007 24.58 24.80 24.50 24.70 1,224,900 +0.02(+0.08%)
Jan 16, 2007 24.62 24.71 24.52 24.68 1,842,200 +0.05(+0.20%)
Jan 12, 2007 24.36 24.86 24.26 24.63 2,460,300 +0.20(+0.82%)
Jan 11, 2007 24.08 24.52 23.94 24.43 2,037,600 +0.46(+1.92%)
Jan 10, 2007 23.50 24.65 23.29 23.97 3,569,600 +0.49(+2.09%)
Jan 09, 2007 23.02 23.67 23.00 23.48 2,181,000 +0.21(+0.90%)
Jan 08, 2007 23.05 23.33 22.86 23.27 1,525,200 +0.32(+1.39%)
Jan 05, 2007 23.26 23.28 22.87 22.95 1,115,400 -0.33(-1.42%)
Jan 04, 2007 23.01 23.33 22.90 23.28 1,359,000 +0.08(+0.34%)
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.