Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.79 34.08 33.45 33.64 6,879,494 -0.15(-0.43%)
Mar 29, 2007 33.84 34.14 33.45 33.78 7,574,481 +0.11(+0.33%)
Mar 28, 2007 33.79 33.84 33.03 33.67 9,225,522 -0.28(-0.81%)
Mar 27, 2007 34.29 34.29 33.92 33.95 4,832,094 -0.38(-1.11%)
Mar 26, 2007 34.42 34.51 33.84 34.33 5,865,142 -0.21(-0.60%)
Mar 23, 2007 34.27 34.65 34.18 34.53 4,928,718 +0.26(+0.75%)
Mar 22, 2007 34.20 34.48 33.90 34.28 5,233,610 +0.08(+0.22%)
Mar 21, 2007 33.76 34.35 33.62 34.20 7,027,539 +0.80(+2.40%)
Mar 20, 2007 33.00 33.44 32.86 33.40 7,592,148 +0.53(+1.62%)
Mar 19, 2007 33.21 33.34 32.79 32.87 6,811,859 -0.17(-0.50%)
Mar 16, 2007 33.41 33.50 32.92 33.03 6,419,761 -0.26(-0.77%)
Mar 15, 2007 33.10 33.52 33.01 33.29 5,586,312 +0.05(+0.15%)
Mar 14, 2007 32.75 33.30 32.47 33.24 11,536,914 +0.34(+1.03%)
Mar 13, 2007 33.12 33.20 32.82 32.90 9,512,099 -0.22(-0.67%)
Mar 12, 2007 33.15 33.48 33.10 33.12 5,259,392 -0.25(-0.74%)
Mar 09, 2007 33.31 33.52 33.08 33.37 6,525,644 +0.12(+0.37%)
Mar 08, 2007 33.14 33.67 33.12 33.25 10,633,794 +0.32(+0.96%)
Mar 07, 2007 32.19 33.29 32.10 32.93 11,214,050 +0.81(+2.54%)
Mar 06, 2007 31.81 32.19 31.36 32.12 10,842,228 +0.61(+1.95%)
Mar 05, 2007 31.65 32.14 31.34 31.50 7,350,692 -0.50(-1.55%)
Mar 02, 2007 32.24 32.59 31.71 32.00 10,255,453 -0.30(-0.94%)
Mar 01, 2007 31.72 32.50 31.12 32.30 12,799,252 +0.21(+0.67%)
Feb 28, 2007 32.38 32.65 31.93 32.09 11,425,092 -0.29(-0.90%)
Feb 27, 2007 33.35 33.44 31.83 32.38 11,362,808 -1.20(-3.58%)
Feb 26, 2007 34.26 34.27 33.52 33.58 5,764,797 -0.46(-1.34%)
Feb 23, 2007 34.65 34.80 33.97 34.04 7,294,347 -0.52(-1.50%)
Feb 22, 2007 34.73 34.99 34.22 34.55 5,939,014 -0.23(-0.67%)
Feb 21, 2007 34.68 35.24 34.65 34.79 6,847,205 -0.18(-0.51%)
Feb 20, 2007 34.52 35.04 34.38 34.97 4,148,996 +0.45(+1.30%)
Feb 16, 2007 34.69 34.75 34.35 34.52 4,439,124 -0.17(-0.48%)
Feb 15, 2007 34.47 34.75 34.45 34.68 4,964,484 +0.12(+0.34%)
Feb 14, 2007 35.00 35.02 34.39 34.57 7,454,513 -0.31(-0.89%)
Feb 13, 2007 34.84 35.31 34.69 34.88 4,412,443 +0.04(+0.12%)
Feb 12, 2007 35.12 35.46 34.66 34.84 3,452,592 -0.37(-1.06%)
Feb 09, 2007 35.36 35.76 34.97 35.21 5,261,130 -0.08(-0.23%)
Feb 08, 2007 35.00 35.44 34.77 35.29 4,383,937 +0.23(+0.65%)
Feb 07, 2007 35.06 35.20 34.60 35.06 4,387,703 -0.03(-0.10%)
Feb 06, 2007 35.20 35.35 34.80 35.10 3,253,841 -0.10(-0.27%)
Feb 05, 2007 35.28 35.66 35.14 35.20 3,661,875 -0.15(-0.41%)
Feb 02, 2007 35.18 35.54 35.04 35.34 3,994,444 +0.23(+0.67%)
Feb 01, 2007 34.80 35.21 34.63 35.11 4,629,453 +0.31(+0.89%)
Jan 31, 2007 34.26 34.99 34.17 34.80 4,968,105 +0.54(+1.57%)
Jan 30, 2007 34.69 34.80 34.06 34.26 4,834,991 -0.32(-0.92%)
Jan 29, 2007 34.22 34.80 34.19 34.57 5,189,142 +0.39(+1.13%)
Jan 26, 2007 34.44 34.68 34.01 34.19 4,552,974 -0.25(-0.72%)
Jan 25, 2007 35.49 35.64 34.21 34.44 10,351,197 -0.33(-0.95%)
Jan 24, 2007 34.04 35.08 34.03 34.77 8,773,524 +0.72(+2.13%)
Jan 23, 2007 34.09 34.16 33.76 34.04 7,157,177 -0.05(-0.14%)
Jan 22, 2007 34.10 34.20 33.73 34.09 7,954,559 -0.01(-0.04%)
Jan 19, 2007 34.13 34.19 33.61 34.10 7,971,941 +0.15(+0.45%)
Jan 18, 2007 33.74 34.13 33.15 33.95 7,860,409 +0.37(+1.09%)
Jan 17, 2007 33.82 34.03 33.52 33.59 5,921,633 -0.21(-0.63%)
Jan 16, 2007 34.15 34.51 33.76 33.80 7,955,428 -0.48(-1.41%)
Jan 12, 2007 34.43 34.60 34.04 34.28 5,441,320 -0.26(-0.76%)
Jan 11, 2007 34.68 35.03 33.90 34.55 10,599,755 +0.43(+1.27%)
Jan 10, 2007 33.85 34.15 33.62 34.11 7,526,537 +0.26(+0.75%)
Jan 09, 2007 34.10 34.15 33.55 33.86 12,089,940 -0.26(-0.77%)
Jan 08, 2007 34.86 34.86 33.79 34.12 12,149,762 -0.40(-1.16%)
Jan 05, 2007 35.45 35.76 34.36 34.52 21,147,944 +0.11(+0.32%)
Jan 04, 2007 33.57 34.60 33.50 34.41 12,628,191 +0.54(+1.59%)
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.