Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.81 33.05 32.29 32.65 1,040,975 -0.08(-0.25%)
Mar 29, 2007 33.01 33.16 32.48 32.73 855,353 -0.17(-0.52%)
Mar 28, 2007 33.02 33.11 32.72 32.91 422,772 -0.28(-0.84%)
Mar 27, 2007 33.49 33.49 33.13 33.19 460,395 -0.38(-1.14%)
Mar 26, 2007 33.75 33.81 33.12 33.57 708,086 -0.25(-0.73%)
Mar 23, 2007 33.49 33.96 33.34 33.81 476,644 +0.34(+1.02%)
Mar 22, 2007 32.89 33.50 32.88 33.47 1,052,247 +0.63(+1.91%)
Mar 21, 2007 32.17 32.92 32.02 32.84 505,629 +0.77(+2.39%)
Mar 20, 2007 31.83 32.12 31.80 32.08 885,949 +0.18(+0.56%)
Mar 19, 2007 31.94 32.04 31.70 31.90 639,868 +0.09(+0.28%)
Mar 16, 2007 31.79 31.90 31.44 31.81 744,390 -0.03(-0.09%)
Mar 15, 2007 31.27 31.90 31.27 31.84 414,135 +0.51(+1.64%)
Mar 14, 2007 31.16 31.41 30.69 31.33 719,797 +0.12(+0.39%)
Mar 13, 2007 32.07 32.02 31.04 31.20 935,429 -0.86(-2.68%)
Mar 12, 2007 31.96 32.11 31.90 32.07 398,765 -0.04(-0.13%)
Mar 09, 2007 32.10 32.24 31.87 32.11 364,802 +0.27(+0.86%)
Mar 08, 2007 31.87 32.11 31.76 31.83 599,611 +0.13(+0.41%)
Mar 07, 2007 31.40 31.88 31.35 31.70 722,432 +0.21(+0.67%)
Mar 06, 2007 31.12 31.70 31.12 31.49 1,118,708 +0.71(+2.31%)
Mar 05, 2007 30.74 31.00 30.47 30.78 1,078,012 -0.20(-0.64%)
Mar 02, 2007 31.49 31.53 30.92 30.98 1,730,324 -0.61(-1.95%)
Mar 01, 2007 31.37 31.81 30.99 31.59 1,136,992 +0.07(+0.22%)
Feb 28, 2007 31.63 31.81 31.34 31.53 971,148 -0.16(-0.50%)
Feb 27, 2007 32.38 32.52 31.42 31.68 1,279,298 -0.92(-2.83%)
Feb 26, 2007 32.96 33.02 32.45 32.60 1,528,013 -0.22(-0.67%)
Feb 23, 2007 32.90 32.95 32.56 32.82 716,576 -0.13(-0.39%)
Feb 22, 2007 33.04 33.37 32.78 32.95 826,954 -0.08(-0.23%)
Feb 21, 2007 32.90 33.08 32.81 33.03 532,857 -0.02(-0.06%)
Feb 20, 2007 32.56 33.16 32.48 33.05 680,711 +0.46(+1.43%)
Feb 16, 2007 32.80 32.82 32.20 32.58 773,522 -0.07(-0.21%)
Feb 15, 2007 32.79 32.87 32.55 32.65 599,465 -0.07(-0.21%)
Feb 14, 2007 32.54 32.79 32.48 32.72 751,475 +0.29(+0.91%)
Feb 13, 2007 31.83 32.43 31.83 32.43 574,040 +0.68(+2.15%)
Feb 12, 2007 31.76 31.94 31.59 31.74 516,211 -0.02(-0.06%)
Feb 09, 2007 32.21 32.26 31.66 31.76 668,560 -0.40(-1.23%)
Feb 08, 2007 32.33 32.45 32.09 32.16 944,065 -0.30(-0.93%)
Feb 07, 2007 32.32 32.52 32.21 32.46 433,898 +0.22(+0.68%)
Feb 06, 2007 32.07 32.24 31.95 32.24 721,700 +0.18(+0.55%)
Feb 05, 2007 32.32 32.32 31.89 32.07 965,292 -0.29(-0.91%)
Feb 02, 2007 31.89 32.39 31.85 32.36 912,592 +0.59(+1.85%)
Feb 01, 2007 31.30 31.83 31.30 31.77 1,202,004 +0.62(+2.00%)
Jan 31, 2007 30.77 31.29 30.62 31.15 518,804 +0.39(+1.27%)
Jan 30, 2007 30.66 30.89 30.52 30.76 583,069 +0.27(+0.87%)
Jan 29, 2007 30.74 31.11 30.44 30.49 1,305,794 -0.25(-0.80%)
Jan 26, 2007 30.40 30.88 30.33 30.74 1,755,356 +0.58(+1.93%)
Jan 25, 2007 0.0068 30.64 28.88 30.16 5,073,275 -1.49(-4.71%)
Jan 24, 2007 31.59 31.80 31.42 31.65 676,173 +0.23(+0.72%)
Jan 23, 2007 31.00 31.61 30.88 31.42 1,014,040 +0.42(+1.34%)
Jan 22, 2007 31.00 31.13 30.77 31.01 638,697 +0.10(+0.33%)
Jan 19, 2007 30.79 31.07 30.43 30.90 459,955 +0.42(+1.39%)
Jan 18, 2007 30.79 31.02 30.47 30.48 577,799 -0.31(-1.02%)
Jan 17, 2007 31.08 31.18 30.68 30.79 392,323 -0.32(-1.03%)
Jan 16, 2007 31.05 31.34 30.98 31.12 604,003 +0.24(+0.77%)
Jan 12, 2007 30.15 30.88 30.15 30.88 853,158 +0.73(+2.42%)
Jan 11, 2007 29.85 30.22 29.82 30.15 589,510 +0.45(+1.52%)
Jan 10, 2007 29.48 29.76 29.48 29.69 732,240 +0.14(+0.46%)
Jan 09, 2007 29.44 29.61 29.15 29.56 478,254 +0.15(+0.51%)
Jan 08, 2007 29.20 29.76 29.11 29.41 991,203 +0.17(+0.58%)
Jan 05, 2007 29.88 30.15 29.17 29.24 839,690 -0.64(-2.15%)
Jan 04, 2007 29.72 29.96 29.52 29.88 455,564 +0.10(+0.32%)
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.