Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.71 33.78 33.26 33.40 714,432 -0.32(-0.94%)
Mar 29, 2007 33.86 33.91 33.49 33.71 463,130 +0.06(+0.19%)
Mar 28, 2007 33.65 33.83 33.41 33.65 636,171 +0.18(+0.54%)
Mar 27, 2007 33.27 33.59 33.16 33.47 877,493 +0.05(+0.13%)
Mar 26, 2007 33.02 33.43 32.85 33.42 772,850 +0.59(+1.79%)
Mar 23, 2007 32.94 33.08 32.63 32.84 549,375 -0.01(-0.03%)
Mar 22, 2007 32.40 33.05 32.34 32.85 1,037,783 +0.59(+1.82%)
Mar 21, 2007 32.23 32.32 31.80 32.26 924,937 +0.19(+0.59%)
Mar 20, 2007 31.71 32.08 31.59 32.07 484,084 +0.27(+0.85%)
Mar 19, 2007 31.53 31.80 31.38 31.80 550,262 +0.65(+2.09%)
Mar 16, 2007 31.57 31.62 31.09 31.15 659,006 -0.35(-1.12%)
Mar 15, 2007 31.37 31.64 31.27 31.50 483,086 -0.02(-0.06%)
Mar 14, 2007 31.12 31.53 30.92 31.52 641,824 +0.33(+1.07%)
Mar 13, 2007 31.55 31.89 31.07 31.19 514,790 -0.36(-1.14%)
Mar 12, 2007 31.35 31.77 31.23 31.55 830,049 -0.19(-0.60%)
Mar 09, 2007 31.85 31.93 31.35 31.74 1,063,279 -0.02(-0.06%)
Mar 08, 2007 31.64 31.92 31.29 31.75 1,016,500 +0.30(+0.95%)
Mar 07, 2007 31.12 31.84 31.02 31.46 737,599 +0.33(+1.07%)
Mar 06, 2007 31.02 31.18 30.83 31.12 1,054,300 +0.34(+1.11%)
Mar 05, 2007 30.97 31.25 30.73 30.78 1,049,200 -0.40(-1.27%)
Mar 02, 2007 31.74 31.80 31.10 31.18 781,829 -0.40(-1.26%)
Mar 01, 2007 31.21 31.93 30.92 31.57 1,567,833 +0.14(+0.43%)
Feb 28, 2007 31.17 31.59 30.92 31.44 1,361,134 +0.24(+0.78%)
Feb 27, 2007 31.53 31.97 30.95 31.20 1,111,720 -0.83(-2.59%)
Feb 26, 2007 32.03 32.39 31.94 32.03 975,263 -0.03(-0.08%)
Feb 23, 2007 32.15 32.39 31.84 32.05 666,101 +0.04(+0.11%)
Feb 22, 2007 32.22 32.25 31.44 32.02 1,663,978 -0.07(-0.22%)
Feb 21, 2007 32.26 32.33 31.53 32.09 1,388,625 -0.20(-0.61%)
Feb 20, 2007 32.53 32.53 32.03 32.29 1,028,139 -0.23(-0.72%)
Feb 16, 2007 32.47 32.66 32.05 32.52 1,301,940 -0.05(-0.14%)
Feb 15, 2007 33.11 33.24 32.39 32.57 1,158,832 -0.87(-2.59%)
Feb 14, 2007 33.33 33.74 33.15 33.43 931,033 +0.15(+0.46%)
Feb 13, 2007 33.50 33.65 33.13 33.28 1,019,259 -0.04(-0.11%)
Feb 12, 2007 33.70 33.73 33.02 33.32 466,616 -0.39(-1.15%)
Feb 09, 2007 33.78 34.05 33.38 33.70 559,906 -0.14(-0.40%)
Feb 08, 2007 33.27 34.01 33.27 33.84 903,875 +0.48(+1.43%)
Feb 07, 2007 33.56 33.65 33.21 33.36 489,294 -0.09(-0.27%)
Feb 06, 2007 33.65 33.88 33.04 33.45 715,097 -0.10(-0.30%)
Feb 05, 2007 34.03 34.34 33.47 33.55 935,246 -0.35(-1.04%)
Feb 02, 2007 34.28 34.28 33.46 33.90 753,229 -0.16(-0.48%)
Feb 01, 2007 34.01 34.28 33.63 34.06 732,279 +0.25(+0.75%)
Jan 31, 2007 34.00 34.16 33.59 33.81 1,214,700 -0.19(-0.56%)
Jan 30, 2007 33.42 34.17 33.38 34.00 816,414 +0.89(+2.70%)
Jan 29, 2007 33.15 33.65 32.89 33.11 798,346 +0.00(+0.00%)
Jan 26, 2007 33.33 33.69 33.04 33.11 646,591 -0.02(-0.05%)
Jan 25, 2007 33.46 33.51 32.89 33.13 638,610 -0.32(-0.97%)
Jan 24, 2007 33.26 33.63 32.98 33.45 1,182,000 +0.19(+0.57%)
Jan 23, 2007 32.95 33.56 32.95 33.26 861,752 +0.58(+1.77%)
Jan 22, 2007 33.06 33.13 32.52 32.68 691,375 -0.08(-0.25%)
Jan 19, 2007 32.11 32.83 32.04 32.76 737,821 +0.76(+2.37%)
Jan 18, 2007 32.49 32.69 31.93 32.01 675,412 -0.49(-1.50%)
Jan 17, 2007 32.18 32.69 32.07 32.49 747,687 +0.32(+0.98%)
Jan 16, 2007 32.26 32.68 31.93 32.18 853,882 -0.08(-0.25%)
Jan 12, 2007 31.68 32.26 31.57 32.26 793,025 +0.69(+2.20%)
Jan 11, 2007 31.88 32.46 31.43 31.57 976,704 -0.26(-0.82%)
Jan 10, 2007 32.44 32.49 31.83 31.83 963,513 -0.79(-2.43%)
Jan 09, 2007 32.90 32.96 32.08 32.62 966,949 -0.35(-1.07%)
Jan 08, 2007 33.47 33.79 32.84 32.97 1,261,147 +0.22(+0.66%)
Jan 05, 2007 32.67 33.03 32.42 32.76 1,317,459 +0.09(+0.28%)
Jan 04, 2007 33.07 33.13 32.42 32.67 1,525,193 -0.41(-1.23%)
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.