Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.56 26.11 24.75 24.81 1,383,779 +0.12(+0.47%)
Mar 29, 2007 25.07 25.21 24.53 24.70 997,600 -0.17(-0.69%)
Mar 28, 2007 25.98 25.98 24.52 24.87 1,335,576 -0.75(-2.92%)
Mar 27, 2007 25.93 25.94 25.08 25.62 1,114,775 -0.51(-1.96%)
Mar 26, 2007 27.06 27.26 25.81 26.13 1,692,877 -1.06(-3.91%)
Mar 23, 2007 27.06 27.37 26.92 27.19 890,088 +0.13(+0.47%)
Mar 22, 2007 27.06 27.19 26.83 27.06 1,998,311 +0.23(+0.87%)
Mar 21, 2007 28.86 29.18 25.96 26.83 3,125,359 -2.62(-8.90%)
Mar 20, 2007 29.17 29.50 28.86 29.45 671,842 +0.66(+2.28%)
Mar 19, 2007 28.81 29.62 28.78 28.79 1,076,902 +0.63(+2.24%)
Mar 16, 2007 27.96 28.17 27.70 28.16 830,112 +0.22(+0.77%)
Mar 15, 2007 27.24 27.96 27.24 27.95 535,230 +0.71(+2.61%)
Mar 14, 2007 26.59 27.33 26.29 27.24 728,930 +0.58(+2.16%)
Mar 13, 2007 27.44 27.54 26.48 26.66 602,536 -0.78(-2.85%)
Mar 12, 2007 26.72 27.57 26.56 27.44 313,430 +0.60(+2.25%)
Mar 09, 2007 26.57 27.14 26.43 26.84 337,642 +0.37(+1.39%)
Mar 08, 2007 24.92 26.89 24.88 26.47 438,713 +0.78(+3.05%)
Mar 07, 2007 25.93 26.25 25.64 25.69 595,539 -0.29(-1.11%)
Mar 06, 2007 26.11 26.18 25.93 25.98 536,562 +0.31(+1.19%)
Mar 05, 2007 25.57 26.18 25.47 25.67 690,390 -0.32(-1.25%)
Mar 02, 2007 26.00 26.34 25.85 25.99 559,553 -0.23(-0.89%)
Mar 01, 2007 25.86 26.65 25.56 26.23 542,473 +0.04(+0.17%)
Feb 28, 2007 26.56 26.56 25.87 26.18 654,848 -0.30(-1.12%)
Feb 27, 2007 26.59 26.88 26.29 26.48 680,394 -0.79(-2.91%)
Feb 26, 2007 27.61 27.61 27.06 27.27 404,393 -0.29(-1.05%)
Feb 23, 2007 27.61 27.72 27.34 27.56 334,421 -0.20(-0.71%)
Feb 22, 2007 28.14 28.23 27.47 27.76 441,600 -0.40(-1.41%)
Feb 21, 2007 28.00 28.37 27.96 28.15 543,671 +0.00(+0.00%)
Feb 20, 2007 28.07 28.48 27.98 28.15 337,753 -0.23(-0.79%)
Feb 16, 2007 28.18 28.58 27.86 28.38 487,804 +0.20(+0.70%)
Feb 15, 2007 28.15 28.51 28.06 28.18 746,812 +0.03(+0.10%)
Feb 14, 2007 26.98 28.34 26.98 28.15 748,398 +1.16(+4.30%)
Feb 13, 2007 26.88 26.99 26.75 26.99 603,922 +0.07(+0.27%)
Feb 12, 2007 27.01 27.01 26.61 26.92 417,818 -0.13(-0.47%)
Feb 09, 2007 27.21 27.32 26.92 27.05 446,487 -0.22(-0.79%)
Feb 08, 2007 27.55 27.56 26.89 27.26 616,530 -0.33(-1.21%)
Feb 07, 2007 27.15 27.71 27.10 27.60 637,300 +0.67(+2.47%)
Feb 06, 2007 26.59 26.93 26.41 26.93 472,144 +0.34(+1.29%)
Feb 05, 2007 26.56 26.65 26.28 26.59 344,417 -0.02(-0.07%)
Feb 02, 2007 26.43 26.67 26.31 26.61 444,932 +0.17(+0.65%)
Feb 01, 2007 26.79 27.15 26.20 26.43 1,074,236 -0.39(-1.44%)
Jan 31, 2007 25.48 27.04 25.30 26.82 1,257,274 +1.36(+5.34%)
Jan 30, 2007 25.44 25.77 25.30 25.46 333,088 -0.05(-0.18%)
Jan 29, 2007 24.98 25.60 24.89 25.51 535,896 +0.55(+2.20%)
Jan 26, 2007 25.17 25.17 24.52 24.96 439,712 -0.24(-0.96%)
Jan 25, 2007 25.44 25.57 24.89 25.20 559,886 -0.37(-1.44%)
Jan 24, 2007 25.27 25.60 25.00 25.57 397,618 +0.27(+1.07%)
Jan 23, 2007 25.07 25.80 24.89 25.30 295,437 +0.14(+0.57%)
Jan 22, 2007 26.06 26.06 24.99 25.16 434,492 -0.92(-3.52%)
Jan 19, 2007 25.52 26.07 25.23 26.07 394,730 +0.50(+1.94%)
Jan 18, 2007 25.95 25.98 25.48 25.58 391,398 -0.34(-1.32%)
Jan 17, 2007 25.71 26.09 25.66 25.92 537,118 +0.14(+0.52%)
Jan 16, 2007 26.04 26.10 25.53 25.79 591,985 -0.14(-0.56%)
Jan 12, 2007 26.27 26.34 25.71 25.93 410,613 -0.27(-1.03%)
Jan 11, 2007 25.65 26.47 25.45 26.20 582,433 +0.96(+3.82%)
Jan 10, 2007 24.87 25.27 24.76 25.24 316,095 +0.00(+0.00%)
Jan 09, 2007 25.57 25.57 24.70 25.24 346,861 -0.28(-1.09%)
Jan 08, 2007 25.48 25.61 24.88 25.52 683,837 +0.17(+0.68%)
Jan 05, 2007 25.39 26.02 25.11 25.35 806,010 -0.84(-3.20%)
Jan 04, 2007 26.38 26.60 25.98 26.18 769,469 -0.24(-0.92%)
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.