Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.66 26.21 24.84 24.91 1,378,577 +0.12(+0.47%)
Mar 29, 2007 25.16 25.31 24.62 24.79 993,850 -0.17(-0.69%)
Mar 28, 2007 26.07 26.07 24.61 24.96 1,330,555 -0.75(-2.92%)
Mar 27, 2007 26.03 26.04 25.18 25.71 1,110,585 -0.52(-1.96%)
Mar 26, 2007 27.16 27.37 25.91 26.23 1,686,513 -1.07(-3.91%)
Mar 23, 2007 27.17 27.47 27.02 27.29 886,741 +0.13(+0.47%)
Mar 22, 2007 27.16 27.29 26.93 27.17 1,990,798 +0.24(+0.87%)
Mar 21, 2007 28.97 29.29 26.06 26.93 3,113,610 -2.63(-8.90%)
Mar 20, 2007 29.28 29.61 28.97 29.56 669,316 +0.66(+2.28%)
Mar 19, 2007 28.92 29.73 28.88 28.90 1,072,853 +0.63(+2.24%)
Mar 16, 2007 28.06 28.28 27.80 28.27 826,991 +0.22(+0.77%)
Mar 15, 2007 27.34 28.06 27.34 28.05 533,218 +0.71(+2.61%)
Mar 14, 2007 26.69 27.43 26.39 27.34 726,190 +0.58(+2.16%)
Mar 13, 2007 27.55 27.65 26.58 26.76 600,271 -0.79(-2.85%)
Mar 12, 2007 26.82 27.67 26.66 27.55 312,251 +0.61(+2.25%)
Mar 09, 2007 26.67 27.24 26.53 26.94 336,373 +0.37(+1.39%)
Mar 08, 2007 25.02 27.00 24.97 26.57 437,063 +0.79(+3.05%)
Mar 07, 2007 26.03 26.35 25.74 25.78 593,300 -0.29(-1.11%)
Mar 06, 2007 26.21 26.28 26.03 26.07 534,545 +0.31(+1.19%)
Mar 05, 2007 25.67 26.28 25.57 25.77 687,794 -0.33(-1.25%)
Mar 02, 2007 26.10 26.44 25.95 26.09 557,450 -0.23(-0.89%)
Mar 01, 2007 25.96 26.75 25.66 26.33 540,434 +0.05(+0.17%)
Feb 28, 2007 26.66 26.66 25.96 26.28 652,387 -0.30(-1.12%)
Feb 27, 2007 26.69 26.98 26.39 26.58 677,836 -0.80(-2.91%)
Feb 26, 2007 27.72 27.72 27.16 27.37 402,873 -0.29(-1.05%)
Feb 23, 2007 27.72 27.83 27.45 27.66 333,164 -0.20(-0.71%)
Feb 22, 2007 28.24 28.33 27.57 27.86 439,940 -0.40(-1.41%)
Feb 21, 2007 28.11 28.48 28.06 28.26 541,627 +0.00(+0.00%)
Feb 20, 2007 28.18 28.59 28.09 28.26 336,483 -0.23(-0.79%)
Feb 16, 2007 28.29 28.69 27.96 28.49 485,970 +0.20(+0.70%)
Feb 15, 2007 28.26 28.62 28.17 28.29 744,004 +0.03(+0.10%)
Feb 14, 2007 27.09 28.45 27.09 28.26 745,584 +1.17(+4.30%)
Feb 13, 2007 26.99 27.09 26.85 27.09 601,652 +0.07(+0.27%)
Feb 12, 2007 27.11 27.11 26.71 27.02 416,247 -0.13(-0.47%)
Feb 09, 2007 27.31 27.42 27.02 27.15 444,809 -0.22(-0.79%)
Feb 08, 2007 27.66 27.66 27.00 27.37 614,213 -0.33(-1.21%)
Feb 07, 2007 27.25 27.82 27.20 27.70 634,904 +0.67(+2.47%)
Feb 06, 2007 26.69 27.03 26.51 27.03 470,369 +0.34(+1.29%)
Feb 05, 2007 26.66 26.75 26.38 26.69 343,122 -0.02(-0.07%)
Feb 02, 2007 26.53 26.77 26.41 26.71 443,260 +0.17(+0.65%)
Feb 01, 2007 26.90 27.25 26.30 26.53 1,070,198 -0.39(-1.44%)
Jan 31, 2007 25.58 27.14 25.40 26.92 1,252,547 +1.36(+5.34%)
Jan 30, 2007 25.54 25.87 25.40 25.56 331,836 -0.05(-0.18%)
Jan 29, 2007 25.08 25.69 24.99 25.60 533,881 +0.55(+2.20%)
Jan 26, 2007 25.26 25.26 24.61 25.05 438,059 -0.24(-0.96%)
Jan 25, 2007 25.54 25.67 24.99 25.30 557,782 -0.37(-1.44%)
Jan 24, 2007 25.37 25.69 25.10 25.67 396,123 +0.27(+1.07%)
Jan 23, 2007 25.17 25.89 24.99 25.40 294,326 +0.14(+0.57%)
Jan 22, 2007 26.15 26.15 25.09 25.25 432,859 -0.92(-3.52%)
Jan 19, 2007 25.61 26.17 25.32 26.17 393,246 +0.50(+1.94%)
Jan 18, 2007 26.05 26.07 25.58 25.68 389,927 -0.34(-1.32%)
Jan 17, 2007 25.80 26.19 25.76 26.02 535,099 +0.14(+0.52%)
Jan 16, 2007 26.14 26.20 25.63 25.88 589,759 -0.14(-0.56%)
Jan 12, 2007 26.37 26.43 25.80 26.03 409,069 -0.27(-1.03%)
Jan 11, 2007 25.75 26.57 25.55 26.30 580,243 +0.97(+3.82%)
Jan 10, 2007 24.96 25.37 24.85 25.33 314,907 +0.00(+0.00%)
Jan 09, 2007 25.67 25.67 24.79 25.33 345,557 -0.28(-1.09%)
Jan 08, 2007 25.58 25.70 24.97 25.61 681,266 +0.17(+0.67%)
Jan 05, 2007 25.49 26.12 25.21 25.44 802,980 -0.84(-3.20%)
Jan 04, 2007 26.48 26.70 26.07 26.28 766,576 -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.