Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 35.83 36.34 35.74 35.89 3,284,524 +0.46(+1.30%)
Mar 29, 2007 34.48 35.56 34.38 35.43 2,571,037 +1.39(+4.07%)
Mar 28, 2007 34.11 34.41 33.83 34.05 1,309,521 -0.10(-0.30%)
Mar 27, 2007 34.36 34.48 34.09 34.15 995,107 -0.36(-1.05%)
Mar 26, 2007 34.53 34.69 34.16 34.51 1,163,479 +0.09(+0.26%)
Mar 23, 2007 34.62 34.74 34.15 34.42 1,034,024 -0.04(-0.13%)
Mar 22, 2007 34.68 34.79 34.11 34.47 1,184,111 +0.08(+0.24%)
Mar 21, 2007 34.26 34.68 34.08 34.39 1,739,995 +0.13(+0.37%)
Mar 20, 2007 32.82 34.26 32.53 34.26 2,612,840 +1.67(+5.12%)
Mar 19, 2007 32.33 32.73 32.30 32.59 910,098 +0.33(+1.03%)
Mar 16, 2007 32.43 32.66 32.00 32.26 763,381 -0.34(-1.05%)
Mar 15, 2007 32.26 32.84 32.26 32.60 945,023 +0.27(+0.83%)
Mar 14, 2007 32.10 32.61 31.46 32.33 1,121,946 +0.29(+0.90%)
Mar 13, 2007 33.25 33.37 31.95 32.04 1,035,777 -1.21(-3.63%)
Mar 12, 2007 33.31 33.83 32.41 33.25 1,479,836 -0.19(-0.55%)
Mar 09, 2007 33.37 33.65 33.10 33.44 735,198 +0.29(+0.87%)
Mar 08, 2007 32.67 33.57 32.67 33.15 1,504,648 +0.62(+1.92%)
Mar 07, 2007 32.30 32.87 32.10 32.53 1,096,190 +0.19(+0.60%)
Mar 06, 2007 31.63 32.52 31.63 32.33 1,077,985 +0.97(+3.10%)
Mar 05, 2007 31.26 32.24 31.15 31.36 1,443,157 -1.05(-3.23%)
Mar 02, 2007 33.21 33.42 32.05 32.41 1,694,921 -0.86(-2.59%)
Mar 01, 2007 32.78 34.00 32.60 33.27 2,054,120 -0.59(-1.75%)
Feb 28, 2007 32.81 34.01 32.30 33.86 1,927,805 +1.27(+3.89%)
Feb 27, 2007 33.66 33.79 32.41 32.59 1,771,919 -1.93(-5.59%)
Feb 26, 2007 34.46 34.78 34.35 34.52 877,917 +0.21(+0.61%)
Feb 23, 2007 34.25 34.63 34.15 34.31 1,255,312 +0.01(+0.02%)
Feb 22, 2007 34.60 34.74 33.95 34.30 1,398,926 -0.26(-0.75%)
Feb 21, 2007 33.96 34.59 33.82 34.56 1,009,886 +0.44(+1.30%)
Feb 20, 2007 33.58 34.26 33.33 34.12 1,178,448 +0.54(+1.61%)
Feb 16, 2007 33.08 33.79 33.03 33.58 1,349,032 +0.53(+1.59%)
Feb 15, 2007 32.54 33.36 32.31 33.05 3,565,146 +1.09(+3.41%)
Feb 14, 2007 31.78 32.13 31.55 31.96 1,306,865 +0.23(+0.72%)
Feb 13, 2007 31.85 31.99 31.37 31.73 1,265,814 +0.54(+1.74%)
Feb 12, 2007 30.75 31.66 30.29 31.19 1,270,071 -0.30(-0.94%)
Feb 09, 2007 31.77 31.77 31.07 31.49 1,311,139 -0.36(-1.14%)
Feb 08, 2007 31.79 31.85 31.26 31.85 1,420,772 -0.06(-0.19%)
Feb 07, 2007 31.74 32.12 31.64 31.91 945,833 +0.27(+0.87%)
Feb 06, 2007 31.75 31.95 31.41 31.64 932,078 -0.04(-0.12%)
Feb 05, 2007 31.71 31.98 31.46 31.67 1,118,709 -0.07(-0.21%)
Feb 02, 2007 31.82 31.95 31.42 31.74 975,230 -0.16(-0.49%)
Feb 01, 2007 31.04 31.89 31.00 31.89 1,414,029 +1.02(+3.29%)
Jan 31, 2007 30.84 31.25 30.46 30.88 1,262,189 -0.07(-0.22%)
Jan 30, 2007 30.47 31.18 30.33 30.95 1,406,478 +0.64(+2.10%)
Jan 29, 2007 30.78 30.92 30.23 30.31 1,517,459 -0.45(-1.47%)
Jan 26, 2007 30.74 31.07 30.43 30.76 1,132,194 +0.04(+0.14%)
Jan 25, 2007 30.57 31.18 30.13 30.72 2,052,136 +0.59(+1.97%)
Jan 24, 2007 29.69 30.14 29.57 30.12 1,046,160 +0.39(+1.32%)
Jan 23, 2007 28.68 29.81 28.63 29.73 1,142,308 +1.16(+4.05%)
Jan 22, 2007 28.85 28.92 28.43 28.57 620,576 -0.22(-0.77%)
Jan 19, 2007 28.00 28.87 27.95 28.80 896,073 +0.73(+2.59%)
Jan 18, 2007 28.59 28.94 28.02 28.07 687,326 -0.44(-1.56%)
Jan 17, 2007 28.44 28.72 28.34 28.51 1,120,597 +0.04(+0.13%)
Jan 16, 2007 29.03 29.17 28.39 28.48 1,096,729 -0.62(-2.12%)
Jan 12, 2007 28.77 29.22 28.75 29.09 852,247 +0.24(+0.85%)
Jan 11, 2007 29.03 29.30 28.78 28.85 1,214,722 -0.19(-0.64%)
Jan 10, 2007 28.48 29.11 28.34 29.03 1,017,033 +0.34(+1.19%)
Jan 09, 2007 28.74 28.80 28.25 28.69 1,063,556 -0.04(-0.15%)
Jan 08, 2007 28.45 28.82 28.23 28.74 790,891 +0.29(+1.02%)
Jan 05, 2007 28.76 29.02 28.25 28.45 766,348 -0.63(-2.17%)
Jan 04, 2007 29.06 29.28 28.55 29.08 1,089,717 +0.01(+0.05%)
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.