Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.62 23.88 23.61 23.85 2,377,501 +0.20(+0.83%)
Mar 29, 2007 23.68 23.78 23.53 23.65 3,400,701 +0.07(+0.31%)
Mar 28, 2007 24.01 24.01 23.52 23.58 4,803,378 -0.43(-1.81%)
Mar 27, 2007 24.02 24.48 23.98 24.01 2,878,974 -0.50(-2.02%)
Mar 26, 2007 24.48 24.56 24.29 24.51 2,071,881 +0.03(+0.13%)
Mar 23, 2007 24.76 24.79 24.46 24.48 1,888,280 -0.21(-0.87%)
Mar 22, 2007 24.60 24.83 24.60 24.69 1,754,990 +0.09(+0.35%)
Mar 21, 2007 24.21 24.72 24.16 24.60 2,399,226 +0.34(+1.39%)
Mar 20, 2007 24.06 24.28 24.03 24.27 1,594,257 +0.10(+0.41%)
Mar 19, 2007 23.88 24.25 23.82 24.17 1,736,531 +0.33(+1.39%)
Mar 16, 2007 24.26 24.27 23.78 23.84 2,939,902 -0.36(-1.49%)
Mar 15, 2007 23.99 24.32 23.81 24.20 2,197,821 +0.26(+1.10%)
Mar 14, 2007 24.02 24.23 23.75 23.94 2,565,186 -0.09(-0.36%)
Mar 13, 2007 24.61 24.56 24.02 24.02 1,944,798 -0.59(-2.39%)
Mar 12, 2007 24.59 24.67 24.46 24.61 2,109,777 +0.07(+0.27%)
Mar 09, 2007 24.40 24.56 24.26 24.54 1,831,926 +0.35(+1.44%)
Mar 08, 2007 24.15 24.26 24.05 24.19 1,767,077 +0.20(+0.82%)
Mar 07, 2007 23.82 24.37 23.78 24.00 5,009,823 -0.42(-1.71%)
Mar 06, 2007 24.39 24.51 24.20 24.41 2,243,721 +0.18(+0.73%)
Mar 05, 2007 24.29 24.49 24.20 24.24 2,324,414 -0.14(-0.58%)
Mar 02, 2007 24.76 24.76 24.37 24.38 2,275,083 -0.39(-1.56%)
Mar 01, 2007 24.90 25.01 24.43 24.76 2,861,587 -0.25(-1.00%)
Feb 28, 2007 24.76 25.27 24.63 25.01 3,470,940 +0.26(+1.04%)
Feb 27, 2007 25.48 25.50 24.61 24.76 3,661,891 -0.77(-3.02%)
Feb 26, 2007 25.71 25.77 25.52 25.53 2,119,078 -0.11(-0.43%)
Feb 23, 2007 25.75 25.83 25.56 25.64 1,757,440 -0.26(-0.99%)
Feb 22, 2007 25.77 26.01 25.71 25.90 3,226,248 +0.13(+0.50%)
Feb 21, 2007 25.90 26.11 25.71 25.77 3,872,935 -0.21(-0.80%)
Feb 20, 2007 25.27 26.01 25.27 25.98 4,622,693 +0.09(+0.33%)
Feb 16, 2007 24.99 25.99 24.82 25.89 10,507,562 +1.66(+6.85%)
Feb 15, 2007 23.97 24.31 23.88 24.23 2,995,930 +0.32(+1.36%)
Feb 14, 2007 23.91 23.99 23.80 23.91 1,748,332 +0.04(+0.15%)
Feb 13, 2007 23.88 23.91 23.75 23.87 1,884,355 -0.05(-0.20%)
Feb 12, 2007 23.89 24.02 23.88 23.92 1,067,365 +0.02(+0.10%)
Feb 09, 2007 23.82 23.99 23.80 23.89 1,255,641 +0.10(+0.41%)
Feb 08, 2007 23.86 23.90 23.69 23.80 1,222,481 -0.06(-0.26%)
Feb 07, 2007 23.85 23.91 23.73 23.86 1,894,160 +0.01(+0.03%)
Feb 06, 2007 23.84 23.98 23.75 23.85 1,729,834 +0.02(+0.10%)
Feb 05, 2007 23.81 23.86 23.69 23.83 1,416,210 -0.02(-0.10%)
Feb 02, 2007 23.69 23.89 23.67 23.85 1,991,025 +0.13(+0.54%)
Feb 01, 2007 23.57 23.78 23.57 23.72 2,438,430 +0.17(+0.70%)
Jan 31, 2007 23.39 23.59 23.36 23.56 2,695,373 +0.17(+0.73%)
Jan 30, 2007 23.43 23.48 23.26 23.39 2,383,055 +0.02(+0.08%)
Jan 29, 2007 23.31 23.53 23.31 23.37 1,514,054 -0.01(-0.03%)
Jan 26, 2007 23.61 23.61 23.28 23.37 1,415,720 -0.18(-0.75%)
Jan 25, 2007 23.59 23.84 23.50 23.55 2,490,047 -0.01(-0.03%)
Jan 24, 2007 23.41 23.58 23.38 23.56 1,365,409 +0.13(+0.55%)
Jan 23, 2007 23.32 23.63 23.31 23.43 2,403,147 +0.08(+0.34%)
Jan 22, 2007 23.16 23.43 23.16 23.35 2,770,512 +0.19(+0.82%)
Jan 19, 2007 23.11 23.22 22.77 23.16 3,352,841 +0.12(+0.53%)
Jan 18, 2007 23.08 23.15 22.99 23.04 2,239,801 +0.02(+0.08%)
Jan 17, 2007 22.99 23.06 22.85 23.02 2,553,262 +0.06(+0.27%)
Jan 16, 2007 23.07 23.20 22.93 22.96 2,136,076 -0.17(-0.74%)
Jan 12, 2007 23.17 23.26 22.88 23.13 2,340,749 -0.07(-0.32%)
Jan 11, 2007 23.26 23.28 23.09 23.20 3,017,818 -0.09(-0.37%)
Jan 10, 2007 23.42 23.43 23.17 23.29 2,281,944 -0.18(-0.78%)
Jan 09, 2007 23.30 23.51 23.25 23.47 2,111,901 +0.15(+0.63%)
Jan 08, 2007 23.18 23.34 23.12 23.32 2,626,277 +0.09(+0.37%)
Jan 05, 2007 23.57 23.57 23.18 23.24 3,586,262 -0.42(-1.76%)
Jan 04, 2007 23.58 23.75 23.48 23.66 2,936,472 -0.10(-0.41%)
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.