Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.88 33.20 32.43 32.73 691,300 -0.18(-0.55%)
Mar 29, 2007 33.30 33.30 32.51 32.91 756,600 -0.14(-0.42%)
Mar 28, 2007 32.89 33.17 32.66 33.05 674,270 -0.16(-0.48%)
Mar 27, 2007 33.44 33.44 32.90 33.21 928,200 -0.33(-0.98%)
Mar 26, 2007 33.65 33.74 33.00 33.54 687,900 -0.18(-0.53%)
Mar 23, 2007 33.40 33.82 33.39 33.72 457,100 +0.21(+0.63%)
Mar 22, 2007 33.43 33.65 33.06 33.51 695,200 -0.01(-0.03%)
Mar 21, 2007 32.94 33.56 32.78 33.52 1,157,411 +0.59(+1.79%)
Mar 20, 2007 32.73 33.07 32.47 32.93 986,900 +0.20(+0.61%)
Mar 19, 2007 32.42 32.84 32.28 32.73 803,854 +0.45(+1.39%)
Mar 16, 2007 32.10 32.54 32.00 32.28 1,726,400 +0.18(+0.56%)
Mar 15, 2007 31.74 32.29 31.74 32.10 1,321,314 +0.30(+0.94%)
Mar 14, 2007 32.14 32.25 30.70 31.80 1,849,500 -0.44(-1.36%)
Mar 13, 2007 32.31 32.67 31.99 32.24 2,161,200 -0.07(-0.22%)
Mar 12, 2007 32.89 33.23 31.72 32.31 2,578,000 -0.74(-2.24%)
Mar 09, 2007 32.85 33.09 32.44 33.05 1,491,300 +0.45(+1.38%)
Mar 08, 2007 30.08 32.68 31.45 32.60 2,075,000 +0.61(+1.91%)
Mar 07, 2007 31.92 32.37 31.83 31.99 1,090,300 +0.01(+0.03%)
Mar 06, 2007 32.00 32.27 31.66 31.98 1,034,500 +0.28(+0.88%)
Mar 05, 2007 32.00 32.41 31.55 31.70 1,295,901 -0.75(-2.31%)
Mar 02, 2007 33.12 33.51 32.39 32.45 1,011,900 -0.69(-2.08%)
Mar 01, 2007 32.79 33.44 32.32 33.14 1,629,170 -0.27(-0.81%)
Feb 28, 2007 33.26 34.28 32.90 33.41 2,406,300 +0.46(+1.40%)
Feb 27, 2007 34.00 34.05 32.95 32.95 2,033,300 -2.02(-5.78%)
Feb 26, 2007 35.10 35.24 34.74 34.97 896,788 -0.03(-0.09%)
Feb 23, 2007 35.13 35.39 34.71 35.00 770,600 -0.12(-0.34%)
Feb 22, 2007 35.66 35.66 34.72 35.12 795,800 -0.42(-1.18%)
Feb 21, 2007 35.64 35.80 35.31 35.54 707,000 -0.26(-0.73%)
Feb 20, 2007 35.46 36.10 35.41 35.80 753,100 +0.43(+1.22%)
Feb 16, 2007 35.60 35.70 35.12 35.37 757,300 -0.28(-0.79%)
Feb 15, 2007 35.44 35.72 35.25 35.65 681,100 +0.26(+0.73%)
Feb 14, 2007 35.30 35.50 35.04 35.39 555,330 +0.03(+0.08%)
Feb 13, 2007 34.70 35.38 34.63 35.36 627,357 +0.73(+2.11%)
Feb 12, 2007 35.00 35.19 34.63 34.63 904,137 -0.44(-1.25%)
Feb 09, 2007 35.40 35.68 34.82 35.07 1,045,100 -0.44(-1.24%)
Feb 08, 2007 34.65 35.69 34.45 35.51 1,622,700 +0.61(+1.75%)
Feb 07, 2007 35.21 35.42 34.84 34.90 800,100 -0.32(-0.91%)
Feb 06, 2007 34.89 35.27 34.83 35.22 590,500 +0.42(+1.21%)
Feb 05, 2007 34.98 35.12 34.75 34.80 795,300 -0.18(-0.51%)
Feb 02, 2007 34.91 35.20 34.78 34.98 854,700 +0.09(+0.26%)
Feb 01, 2007 34.40 35.00 34.25 34.89 998,600 +0.55(+1.60%)
Jan 31, 2007 33.50 34.53 33.49 34.34 833,300 +0.69(+2.05%)
Jan 30, 2007 33.52 33.83 33.47 33.65 999,200 +0.21(+0.63%)
Jan 29, 2007 33.33 33.87 33.25 33.44 1,182,000 +0.26(+0.78%)
Jan 26, 2007 33.30 33.35 33.10 33.18 1,185,000 -0.18(-0.54%)
Jan 25, 2007 34.16 34.20 33.19 33.36 1,179,700 -0.89(-2.60%)
Jan 24, 2007 33.97 34.28 33.90 34.25 740,500 +0.30(+0.88%)
Jan 23, 2007 33.52 34.15 33.45 33.95 908,800 +0.35(+1.04%)
Jan 22, 2007 34.47 34.47 33.48 33.60 1,032,900 -0.68(-1.98%)
Jan 19, 2007 34.25 34.28 33.64 34.28 1,141,100 +0.45(+1.33%)
Jan 18, 2007 33.74 34.07 33.46 33.83 888,200 +0.17(+0.51%)
Jan 17, 2007 34.09 34.19 33.53 33.66 1,000,300 -0.56(-1.64%)
Jan 16, 2007 34.61 34.64 34.11 34.22 822,800 -0.48(-1.38%)
Jan 12, 2007 34.60 34.85 34.32 34.70 1,171,100 +0.19(+0.55%)
Jan 11, 2007 34.10 34.70 34.00 34.51 774,100 +0.58(+1.71%)
Jan 10, 2007 33.76 34.12 33.65 33.93 1,041,000 -0.01(-0.03%)
Jan 09, 2007 33.47 34.05 33.23 33.94 1,498,100 +0.72(+2.17%)
Jan 08, 2007 33.20 33.30 32.78 33.22 1,998,700 -0.09(-0.27%)
Jan 05, 2007 33.80 33.92 33.08 33.31 1,691,200 -0.66(-1.94%)
Jan 04, 2007 33.50 34.88 33.12 33.97 2,347,500 -0.41(-1.19%)
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.