Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.23 24.46 23.90 24.12 938,146 -0.13(-0.55%)
Mar 29, 2007 24.54 24.54 23.96 24.25 1,026,763 -0.10(-0.42%)
Mar 28, 2007 24.24 24.44 24.07 24.35 915,035 -0.12(-0.48%)
Mar 27, 2007 24.64 24.64 24.24 24.47 1,259,637 -0.24(-0.98%)
Mar 26, 2007 24.80 24.86 24.32 24.71 933,532 -0.13(-0.53%)
Mar 23, 2007 24.61 24.92 24.60 24.85 620,319 +0.15(+0.63%)
Mar 22, 2007 24.63 24.80 24.36 24.69 943,439 -0.01(-0.03%)
Mar 21, 2007 24.27 24.73 24.15 24.70 1,570,694 +0.43(+1.79%)
Mar 20, 2007 24.12 24.37 23.93 24.27 1,339,298 +0.15(+0.61%)
Mar 19, 2007 23.89 24.20 23.79 24.12 1,090,890 +0.33(+1.39%)
Mar 16, 2007 23.65 23.98 23.58 23.79 2,342,855 +0.13(+0.56%)
Mar 15, 2007 23.39 23.79 23.39 23.65 1,793,123 +0.22(+0.94%)
Mar 14, 2007 23.68 23.76 22.62 23.43 2,509,911 -0.32(-1.37%)
Mar 13, 2007 23.81 24.07 23.57 23.76 2,932,912 -0.05(-0.22%)
Mar 12, 2007 24.24 24.49 23.37 23.81 3,498,541 -0.55(-2.24%)
Mar 09, 2007 24.21 24.38 23.90 24.35 2,023,807 +0.33(+1.38%)
Mar 08, 2007 22.17 24.08 23.17 24.02 2,815,932 +0.45(+1.91%)
Mar 07, 2007 23.52 23.85 23.45 23.57 1,479,619 +0.01(+0.03%)
Mar 06, 2007 23.58 23.78 23.33 23.57 1,403,894 +0.21(+0.88%)
Mar 05, 2007 23.58 23.88 23.25 23.36 1,758,635 -0.55(-2.31%)
Mar 02, 2007 24.41 24.69 23.87 23.91 1,373,224 -0.51(-2.08%)
Mar 01, 2007 24.16 24.64 23.82 24.42 2,210,907 -0.20(-0.81%)
Feb 28, 2007 24.51 25.26 24.24 24.62 3,265,531 +0.34(+1.40%)
Feb 27, 2007 25.05 25.09 24.28 24.28 2,759,342 -1.49(-5.78%)
Feb 26, 2007 25.86 25.97 25.60 25.77 1,217,009 -0.02(-0.09%)
Feb 23, 2007 25.89 26.08 25.58 25.79 1,045,762 -0.09(-0.34%)
Feb 22, 2007 26.28 26.28 25.58 25.88 1,079,960 -0.31(-1.18%)
Feb 21, 2007 26.26 26.38 26.02 26.19 959,452 -0.19(-0.73%)
Feb 20, 2007 26.13 26.60 26.09 26.38 1,022,013 +0.32(+1.22%)
Feb 16, 2007 26.23 26.31 25.88 26.06 1,027,713 -0.21(-0.79%)
Feb 15, 2007 26.11 26.32 25.98 26.27 924,304 +0.19(+0.73%)
Feb 14, 2007 26.01 26.16 25.82 26.08 753,624 +0.02(+0.08%)
Feb 13, 2007 25.57 26.07 25.52 26.06 851,370 +0.54(+2.11%)
Feb 12, 2007 25.79 25.93 25.52 25.52 1,226,982 -0.32(-1.25%)
Feb 09, 2007 26.09 26.29 25.66 25.84 1,418,279 -0.32(-1.24%)
Feb 08, 2007 25.53 26.30 25.39 26.17 2,202,126 +0.45(+1.75%)
Feb 07, 2007 25.95 26.10 25.67 25.72 1,085,796 -0.24(-0.91%)
Feb 06, 2007 25.71 25.99 25.67 25.95 801,353 +0.31(+1.21%)
Feb 05, 2007 25.78 25.88 25.61 25.64 1,079,282 -0.13(-0.51%)
Feb 02, 2007 25.72 25.94 25.63 25.78 1,159,892 +0.07(+0.26%)
Feb 01, 2007 25.35 25.79 25.24 25.71 1,355,175 +0.41(+1.60%)
Jan 31, 2007 24.69 25.44 24.68 25.30 1,130,851 +0.51(+2.05%)
Jan 30, 2007 24.70 24.93 24.66 24.80 1,355,990 +0.15(+0.63%)
Jan 29, 2007 24.56 24.96 24.50 24.64 1,604,063 +0.19(+0.78%)
Jan 26, 2007 24.54 24.57 24.39 24.45 1,608,134 -0.13(-0.54%)
Jan 25, 2007 25.17 25.20 24.46 24.58 1,600,942 -0.66(-2.60%)
Jan 24, 2007 25.03 25.26 24.98 25.24 1,004,914 +0.22(+0.88%)
Jan 23, 2007 24.70 25.16 24.65 25.02 1,233,310 +0.26(+1.04%)
Jan 22, 2007 25.40 25.40 24.67 24.76 1,401,723 -0.50(-1.98%)
Jan 19, 2007 25.24 25.26 24.79 25.26 1,548,559 +0.33(+1.33%)
Jan 18, 2007 24.86 25.11 24.66 24.93 1,205,354 +0.13(+0.51%)
Jan 17, 2007 25.12 25.19 24.71 24.80 1,357,482 -0.41(-1.64%)
Jan 16, 2007 25.50 25.53 25.13 25.22 1,116,601 -0.35(-1.38%)
Jan 12, 2007 25.50 25.68 25.29 25.57 1,589,271 +0.14(+0.55%)
Jan 11, 2007 25.13 25.57 25.05 25.43 1,050,512 +0.43(+1.71%)
Jan 10, 2007 24.88 25.14 24.80 25.00 1,412,715 -0.01(-0.03%)
Jan 09, 2007 24.66 25.09 24.49 25.01 2,033,035 +0.53(+2.17%)
Jan 08, 2007 24.46 24.54 24.15 24.48 2,712,387 -0.07(-0.27%)
Jan 05, 2007 24.91 24.99 24.38 24.55 2,295,086 -0.49(-1.94%)
Jan 04, 2007 24.69 25.70 24.41 25.03 3,185,735 -0.30(-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.