Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.83 33.07 32.31 32.67 1,040,435 -0.08(-0.25%)
Mar 29, 2007 33.03 33.18 32.49 32.75 854,909 -0.17(-0.52%)
Mar 28, 2007 33.04 33.13 32.74 32.92 422,553 -0.28(-0.84%)
Mar 27, 2007 33.50 33.50 33.15 33.20 460,155 -0.38(-1.14%)
Mar 26, 2007 33.76 33.82 33.14 33.59 707,718 -0.25(-0.73%)
Mar 23, 2007 33.51 33.98 33.35 33.83 476,396 +0.34(+1.02%)
Mar 22, 2007 32.91 33.52 32.90 33.49 1,051,701 +0.63(+1.91%)
Mar 21, 2007 32.19 32.94 32.03 32.86 505,366 +0.77(+2.39%)
Mar 20, 2007 31.85 32.14 31.82 32.10 885,489 +0.18(+0.56%)
Mar 19, 2007 31.95 32.06 31.71 31.92 639,536 +0.09(+0.28%)
Mar 16, 2007 31.81 31.92 31.45 31.83 744,004 -0.03(-0.09%)
Mar 15, 2007 31.29 31.92 31.28 31.86 413,920 +0.51(+1.64%)
Mar 14, 2007 31.17 31.43 30.71 31.34 719,423 +0.12(+0.39%)
Mar 13, 2007 32.08 32.03 31.06 31.22 934,943 -0.86(-2.68%)
Mar 12, 2007 31.98 32.13 31.92 32.08 398,557 -0.04(-0.13%)
Mar 09, 2007 32.12 32.26 31.88 32.12 364,613 +0.27(+0.86%)
Mar 08, 2007 31.88 32.12 31.78 31.85 599,300 +0.13(+0.41%)
Mar 07, 2007 31.42 31.90 31.36 31.72 722,057 +0.21(+0.67%)
Mar 06, 2007 31.14 31.72 31.14 31.51 1,118,127 +0.71(+2.31%)
Mar 05, 2007 30.76 31.02 30.49 30.80 1,077,452 -0.20(-0.64%)
Mar 02, 2007 31.51 31.54 30.94 31.00 1,729,425 -0.62(-1.95%)
Mar 01, 2007 31.38 31.83 31.00 31.61 1,136,402 +0.07(+0.22%)
Feb 28, 2007 31.64 31.83 31.36 31.54 970,643 -0.16(-0.50%)
Feb 27, 2007 32.40 32.53 31.44 31.70 1,278,633 -0.92(-2.83%)
Feb 26, 2007 32.98 33.04 32.46 32.62 1,527,220 -0.22(-0.67%)
Feb 23, 2007 32.92 32.97 32.57 32.84 716,204 -0.13(-0.39%)
Feb 22, 2007 33.05 33.39 32.80 32.97 826,524 -0.08(-0.23%)
Feb 21, 2007 32.92 33.10 32.83 33.05 532,581 -0.02(-0.06%)
Feb 20, 2007 32.58 33.18 32.49 33.07 680,357 +0.46(+1.43%)
Feb 16, 2007 32.81 32.84 32.22 32.60 773,120 -0.07(-0.21%)
Feb 15, 2007 32.81 32.89 32.57 32.67 599,153 -0.07(-0.21%)
Feb 14, 2007 32.56 32.81 32.50 32.74 751,085 +0.29(+0.91%)
Feb 13, 2007 31.85 32.44 31.85 32.44 573,742 +0.68(+2.15%)
Feb 12, 2007 31.78 31.95 31.61 31.76 515,943 -0.02(-0.06%)
Feb 09, 2007 32.23 32.28 31.68 31.78 668,213 -0.40(-1.23%)
Feb 08, 2007 32.35 32.47 32.11 32.18 943,575 -0.30(-0.93%)
Feb 07, 2007 32.33 32.53 32.23 32.48 433,673 +0.22(+0.68%)
Feb 06, 2007 32.08 32.26 31.97 32.26 721,325 +0.18(+0.55%)
Feb 05, 2007 32.34 32.34 31.91 32.08 964,791 -0.29(-0.91%)
Feb 02, 2007 31.90 32.41 31.86 32.38 912,118 +0.59(+1.85%)
Feb 01, 2007 31.32 31.85 31.32 31.79 1,201,380 +0.62(+2.00%)
Jan 31, 2007 30.78 31.31 30.64 31.17 518,535 +0.39(+1.27%)
Jan 30, 2007 30.68 30.91 30.54 30.78 582,766 +0.27(+0.87%)
Jan 29, 2007 30.76 31.12 30.46 30.51 1,305,116 -0.25(-0.80%)
Jan 26, 2007 30.41 30.89 30.35 30.76 1,754,445 +0.58(+1.93%)
Jan 25, 2007 0.0068 30.66 28.90 30.17 5,070,640 -1.49(-4.71%)
Jan 24, 2007 31.61 31.82 31.44 31.66 675,822 +0.23(+0.72%)
Jan 23, 2007 31.02 31.62 30.90 31.44 1,013,513 +0.42(+1.34%)
Jan 22, 2007 31.02 31.15 30.79 31.02 638,365 +0.10(+0.33%)
Jan 19, 2007 30.80 31.08 30.45 30.92 459,716 +0.42(+1.39%)
Jan 18, 2007 30.81 31.04 30.48 30.50 577,499 -0.31(-1.02%)
Jan 17, 2007 31.10 31.19 30.69 30.81 392,120 -0.32(-1.03%)
Jan 16, 2007 31.06 31.36 31.00 31.13 603,689 +0.24(+0.77%)
Jan 12, 2007 30.16 30.90 30.16 30.89 852,715 +0.73(+2.42%)
Jan 11, 2007 29.87 30.24 29.83 30.16 589,204 +0.45(+1.52%)
Jan 10, 2007 29.50 29.77 29.49 29.71 731,860 +0.14(+0.46%)
Jan 09, 2007 29.45 29.62 29.16 29.57 478,006 +0.15(+0.51%)
Jan 08, 2007 29.22 29.78 29.12 29.42 990,688 +0.17(+0.58%)
Jan 05, 2007 29.89 30.16 29.18 29.25 839,254 -0.64(-2.15%)
Jan 04, 2007 29.73 29.98 29.53 29.89 455,327 +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.