Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.54 29.70 28.85 29.27 3,799,992 -0.17(-0.57%)
Mar 29, 2007 29.52 29.52 29.18 29.44 3,328,511 +0.12(+0.41%)
Mar 28, 2007 29.37 29.57 29.11 29.32 3,301,784 -0.06(-0.20%)
Mar 27, 2007 29.49 29.51 29.21 29.38 2,924,979 -0.22(-0.75%)
Mar 26, 2007 29.41 29.64 29.31 29.60 5,925,736 +0.08(+0.28%)
Mar 23, 2007 28.95 29.63 28.84 29.52 4,737,291 +0.47(+1.61%)
Mar 22, 2007 29.36 29.36 28.72 29.05 3,648,175 +0.20(+0.71%)
Mar 21, 2007 28.30 29.00 28.12 28.85 6,365,407 +0.47(+1.65%)
Mar 20, 2007 27.71 28.40 27.65 28.38 3,033,575 +0.52(+1.85%)
Mar 19, 2007 27.60 27.94 27.55 27.86 3,054,882 +0.26(+0.94%)
Mar 16, 2007 27.90 27.95 27.56 27.60 4,241,495 -0.23(-0.82%)
Mar 15, 2007 27.28 27.90 27.18 27.83 3,820,643 +0.44(+1.62%)
Mar 14, 2007 27.28 27.43 26.97 27.39 3,555,771 +0.20(+0.75%)
Mar 13, 2007 27.69 27.69 27.15 27.18 2,987,266 -0.51(-1.84%)
Mar 12, 2007 27.03 27.72 27.02 27.69 2,388,465 +0.58(+2.15%)
Mar 09, 2007 27.73 27.73 27.06 27.11 2,917,152 +0.01(+0.02%)
Mar 08, 2007 27.22 27.36 27.04 27.10 3,261,394 -0.02(-0.07%)
Mar 07, 2007 27.29 27.45 27.09 27.12 3,940,600 -0.10(-0.35%)
Mar 06, 2007 26.84 27.32 26.65 27.22 4,712,476 +0.62(+2.32%)
Mar 05, 2007 26.94 26.99 26.59 26.60 4,742,954 -0.34(-1.27%)
Mar 02, 2007 27.25 27.37 26.93 26.94 3,065,041 -0.36(-1.32%)
Mar 01, 2007 26.57 27.45 26.44 27.30 4,285,521 +0.34(+1.27%)
Feb 28, 2007 27.01 27.27 26.87 26.96 5,656,604 -0.04(-0.16%)
Feb 27, 2007 27.71 27.72 26.84 27.00 4,048,306 -0.75(-2.70%)
Feb 26, 2007 27.68 28.08 27.66 27.75 5,377,074 +0.28(+1.03%)
Feb 23, 2007 27.36 27.61 27.31 27.47 3,576,326 +0.14(+0.51%)
Feb 22, 2007 27.42 27.58 27.27 27.33 2,903,162 -0.11(-0.39%)
Feb 21, 2007 27.53 27.54 27.28 27.44 3,205,270 -0.14(-0.52%)
Feb 20, 2007 27.63 27.63 27.39 27.58 1,920,397 +0.03(+0.11%)
Feb 16, 2007 27.37 27.57 27.24 27.55 2,180,702 +0.11(+0.39%)
Feb 15, 2007 27.61 27.61 27.31 27.45 2,456,996 -0.14(-0.52%)
Feb 14, 2007 27.49 27.81 27.46 27.59 3,760,033 +0.10(+0.37%)
Feb 13, 2007 27.52 27.55 27.25 27.49 3,985,365 +0.07(+0.24%)
Feb 12, 2007 27.35 27.58 27.27 27.42 2,982,964 +0.13(+0.48%)
Feb 09, 2007 27.22 27.64 27.16 27.29 3,864,277 +0.09(+0.33%)
Feb 08, 2007 27.03 27.24 26.88 27.20 3,229,918 +0.18(+0.67%)
Feb 07, 2007 26.82 27.03 26.77 27.02 3,084,860 -0.03(-0.11%)
Feb 06, 2007 27.00 27.30 26.92 27.05 3,364,151 +0.23(+0.87%)
Feb 05, 2007 26.48 26.88 26.45 26.82 2,563,916 +0.24(+0.90%)
Feb 02, 2007 26.28 26.63 26.24 26.58 3,486,226 +0.34(+1.28%)
Feb 01, 2007 26.20 26.32 26.11 26.24 5,684,083 +0.10(+0.39%)
Jan 31, 2007 26.21 26.32 25.99 26.14 5,404,459 -0.14(-0.53%)
Jan 30, 2007 26.34 26.36 26.13 26.28 4,138,905 +0.23(+0.90%)
Jan 29, 2007 26.06 26.18 25.85 26.04 5,424,777 +0.07(+0.25%)
Jan 26, 2007 25.82 26.03 25.67 25.98 2,293,285 +0.19(+0.72%)
Jan 25, 2007 25.89 25.97 25.71 25.79 2,103,427 -0.10(-0.37%)
Jan 24, 2007 25.55 25.90 25.52 25.89 2,303,278 +0.30(+1.17%)
Jan 23, 2007 25.39 25.72 25.33 25.59 3,283,211 +0.22(+0.85%)
Jan 22, 2007 25.16 25.38 25.09 25.37 5,644,446 +0.19(+0.74%)
Jan 19, 2007 25.18 25.28 25.10 25.18 2,037,976 +0.01(+0.02%)
Jan 18, 2007 25.32 25.41 25.16 25.18 1,813,477 -0.08(-0.33%)
Jan 17, 2007 25.28 25.30 25.07 25.26 2,809,566 -0.02(-0.09%)
Jan 16, 2007 25.12 25.43 25.12 25.28 2,676,498 +0.15(+0.60%)
Jan 12, 2007 25.31 26.11 25.06 25.13 4,806,240 -0.52(-2.01%)
Jan 11, 2007 25.51 25.81 25.42 25.65 3,362,486 +0.23(+0.92%)
Jan 10, 2007 25.31 25.54 25.22 25.42 2,447,336 -0.05(-0.19%)
Jan 09, 2007 25.34 25.57 25.21 25.46 4,322,435 +0.24(+0.95%)
Jan 08, 2007 25.22 25.33 25.02 25.22 3,137,820 -0.02(-0.07%)
Jan 05, 2007 25.72 25.72 25.22 25.24 2,223,504 -0.48(-1.87%)
Jan 04, 2007 25.71 25.83 25.57 25.72 2,119,915 -0.01(-0.02%)
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.