Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.78 35.83 35.11 35.47 2,393,471 -0.22(-0.62%)
Mar 29, 2007 35.90 35.95 35.48 35.69 2,102,124 -0.02(-0.06%)
Mar 28, 2007 35.61 35.97 35.57 35.72 2,324,355 -0.24(-0.65%)
Mar 27, 2007 36.01 36.11 35.82 35.95 3,388,697 -0.21(-0.59%)
Mar 26, 2007 35.85 36.17 35.67 36.17 3,925,495 +0.27(+0.76%)
Mar 23, 2007 35.42 35.96 35.33 35.89 2,296,052 +0.37(+1.06%)
Mar 22, 2007 36.33 36.33 35.42 35.52 3,482,042 +0.17(+0.48%)
Mar 21, 2007 34.81 35.42 34.59 35.35 2,455,630 +0.57(+1.65%)
Mar 20, 2007 33.98 34.78 33.90 34.78 1,903,625 +0.75(+2.20%)
Mar 19, 2007 34.06 34.10 33.88 34.03 2,896,403 +0.21(+0.63%)
Mar 16, 2007 34.14 34.29 33.81 33.81 3,358,218 -0.36(-1.05%)
Mar 15, 2007 33.66 34.22 33.56 34.17 2,678,138 +0.52(+1.55%)
Mar 14, 2007 33.63 33.85 33.26 33.65 2,510,907 +0.07(+0.22%)
Mar 13, 2007 34.09 34.14 33.48 33.58 1,816,676 -0.51(-1.51%)
Mar 12, 2007 33.74 34.14 33.73 34.09 1,247,493 +0.18(+0.52%)
Mar 09, 2007 34.19 34.30 33.85 33.92 1,343,151 -0.15(-0.45%)
Mar 08, 2007 34.34 34.49 34.00 34.07 1,713,534 -0.09(-0.26%)
Mar 07, 2007 33.59 34.32 33.48 34.16 3,278,344 +0.57(+1.68%)
Mar 06, 2007 33.37 33.62 33.14 33.59 3,513,202 +0.34(+1.02%)
Mar 05, 2007 33.45 33.62 33.25 33.25 2,524,650 -0.30(-0.90%)
Mar 02, 2007 34.21 34.21 33.53 33.56 1,953,699 -0.73(-2.12%)
Mar 01, 2007 34.00 34.39 33.81 34.28 2,901,822 +0.16(+0.47%)
Feb 28, 2007 33.44 34.52 33.44 34.12 4,007,546 +0.01(+0.02%)
Feb 27, 2007 35.14 35.14 33.81 34.11 3,066,755 -1.14(-3.23%)
Feb 26, 2007 35.53 36.25 35.19 35.25 3,873,519 +0.15(+0.42%)
Feb 23, 2007 35.20 35.41 34.98 35.11 1,815,723 -0.06(-0.17%)
Feb 22, 2007 35.28 35.46 34.92 35.17 1,737,619 -0.04(-0.13%)
Feb 21, 2007 35.17 35.28 34.97 35.21 1,526,438 -0.08(-0.23%)
Feb 20, 2007 35.37 35.49 35.21 35.29 1,827,561 -0.15(-0.44%)
Feb 16, 2007 35.46 35.68 35.30 35.44 1,472,826 -0.15(-0.41%)
Feb 15, 2007 35.44 35.68 35.28 35.59 1,287,498 +0.10(+0.27%)
Feb 14, 2007 35.58 35.86 35.47 35.50 2,013,519 -0.08(-0.23%)
Feb 13, 2007 35.31 35.58 35.24 35.58 1,120,154 +0.42(+1.19%)
Feb 12, 2007 35.12 35.55 35.02 35.16 1,474,572 +0.10(+0.29%)
Feb 09, 2007 35.42 35.47 34.96 35.06 1,409,281 -0.35(-0.98%)
Feb 08, 2007 35.13 35.68 35.08 35.40 1,803,205 +0.36(+1.03%)
Feb 07, 2007 34.99 35.24 34.87 35.04 912,488 +0.04(+0.13%)
Feb 06, 2007 35.13 35.13 34.91 35.00 1,291,036 -0.05(-0.15%)
Feb 05, 2007 34.55 35.22 34.43 35.05 1,902,400 +0.48(+1.38%)
Feb 02, 2007 34.53 34.62 34.45 34.57 947,458 +0.04(+0.13%)
Feb 01, 2007 34.27 34.53 34.22 34.53 1,987,852 +0.22(+0.64%)
Jan 31, 2007 34.03 34.39 33.83 34.31 1,400,164 +0.27(+0.80%)
Jan 30, 2007 34.00 34.10 33.92 34.03 1,171,838 +0.03(+0.09%)
Jan 29, 2007 33.97 34.11 33.86 34.00 1,106,796 +0.18(+0.52%)
Jan 26, 2007 33.67 33.89 33.43 33.83 1,773,677 +0.13(+0.39%)
Jan 25, 2007 34.27 34.31 33.66 33.70 1,633,933 -0.61(-1.78%)
Jan 24, 2007 33.91 34.35 33.87 34.31 1,533,921 +0.37(+1.10%)
Jan 23, 2007 33.70 33.97 33.63 33.93 1,635,294 +0.27(+0.81%)
Jan 22, 2007 33.84 34.00 33.61 33.66 2,121,610 -0.18(-0.52%)
Jan 19, 2007 34.03 34.08 33.77 33.84 1,315,664 -0.10(-0.28%)
Jan 18, 2007 34.11 34.28 33.93 33.93 951,676 -0.07(-0.19%)
Jan 17, 2007 33.95 34.10 33.81 34.00 1,020,800 +0.07(+0.19%)
Jan 16, 2007 34.03 34.20 33.91 33.93 1,504,394 -0.01(-0.02%)
Jan 12, 2007 34.43 34.46 33.83 33.94 1,638,696 -0.53(-1.54%)
Jan 11, 2007 34.34 34.63 34.32 34.47 2,295,916 +0.10(+0.28%)
Jan 10, 2007 33.77 34.47 33.75 34.37 4,094,631 +0.46(+1.34%)
Jan 09, 2007 33.88 34.05 33.32 33.92 2,518,527 +0.16(+0.48%)
Jan 08, 2007 33.51 33.92 33.48 33.75 2,351,705 +0.32(+0.97%)
Jan 05, 2007 34.16 34.20 33.42 33.43 4,397,932 -0.83(-2.42%)
Jan 04, 2007 34.68 34.68 34.22 34.26 2,399,329 -0.48(-1.38%)
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.