Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.43 25.64 25.09 25.28 180,655 -0.09(-0.34%)
Mar 29, 2007 25.34 25.47 25.01 25.36 113,615 +0.16(+0.65%)
Mar 28, 2007 24.95 25.28 24.56 25.20 315,497 +0.01(+0.03%)
Mar 27, 2007 25.39 25.39 24.96 25.19 82,921 -0.22(-0.85%)
Mar 26, 2007 25.47 25.69 25.09 25.41 129,344 -0.11(-0.44%)
Mar 23, 2007 25.49 25.71 25.33 25.52 116,669 +0.02(+0.08%)
Mar 22, 2007 25.62 25.62 24.99 25.50 182,487 -0.01(-0.03%)
Mar 21, 2007 24.82 25.67 24.68 25.51 122,167 +0.67(+2.69%)
Mar 20, 2007 24.69 25.03 24.60 24.84 133,773 +0.10(+0.40%)
Mar 19, 2007 24.75 25.07 24.68 24.74 114,379 -0.01(-0.05%)
Mar 16, 2007 24.90 25.19 24.48 24.75 283,581 -0.14(-0.58%)
Mar 15, 2007 24.31 24.96 24.19 24.90 103,842 +0.62(+2.56%)
Mar 14, 2007 24.07 24.43 23.59 24.27 184,014 +0.31(+1.28%)
Mar 13, 2007 24.94 24.69 23.88 23.97 177,600 -0.97(-3.89%)
Mar 12, 2007 24.98 24.99 24.60 24.94 128,428 +0.04(+0.16%)
Mar 09, 2007 24.70 25.19 24.39 24.90 172,714 +0.38(+1.55%)
Mar 08, 2007 24.39 25.21 24.39 24.52 171,034 +0.34(+1.41%)
Mar 07, 2007 24.18 24.40 23.76 24.18 227,994 -0.07(-0.30%)
Mar 06, 2007 23.79 24.55 23.78 24.25 304,807 +0.72(+3.06%)
Mar 05, 2007 23.42 24.58 23.27 23.53 339,472 -0.11(-0.47%)
Mar 02, 2007 24.10 24.51 23.64 23.64 204,477 -0.61(-2.51%)
Mar 01, 2007 24.05 24.71 23.51 24.25 227,078 -0.16(-0.67%)
Feb 28, 2007 23.48 24.77 22.94 24.41 444,078 +0.94(+4.02%)
Feb 27, 2007 24.31 24.31 23.47 23.47 148,280 -1.22(-4.96%)
Feb 26, 2007 25.03 25.03 24.07 24.69 229,674 -0.33(-1.33%)
Feb 23, 2007 25.18 25.31 24.86 25.03 118,807 -0.24(-0.96%)
Feb 22, 2007 25.23 25.30 24.90 25.27 189,359 -0.01(-0.05%)
Feb 21, 2007 25.21 25.32 25.01 25.28 164,620 -0.07(-0.28%)
Feb 20, 2007 24.71 25.47 24.08 25.36 221,428 +0.54(+2.19%)
Feb 16, 2007 24.90 24.98 24.67 24.81 217,458 -0.09(-0.37%)
Feb 15, 2007 24.60 25.32 24.54 24.90 232,881 +0.34(+1.39%)
Feb 14, 2007 24.69 25.00 24.56 24.56 156,844 -0.22(-0.87%)
Feb 13, 2007 24.22 24.80 24.10 24.78 173,325 +0.57(+2.35%)
Feb 12, 2007 24.26 24.52 24.07 24.21 260,216 -0.10(-0.40%)
Feb 09, 2007 24.58 24.59 24.23 24.31 159,581 -0.25(-1.01%)
Feb 08, 2007 24.67 24.78 24.27 24.56 218,068 -0.20(-0.79%)
Feb 07, 2007 24.20 24.86 24.07 24.75 268,157 +0.67(+2.80%)
Feb 06, 2007 24.40 24.65 24.03 24.08 404,526 -0.21(-0.86%)
Feb 05, 2007 26.80 26.80 24.09 24.29 568,842 -2.62(-9.73%)
Feb 02, 2007 26.68 27.08 24.73 26.91 799,127 -0.83(-3.00%)
Feb 01, 2007 27.58 27.92 27.34 27.74 71,773 +0.28(+1.00%)
Jan 31, 2007 27.08 27.75 26.86 27.46 119,876 +0.39(+1.45%)
Jan 30, 2007 27.12 27.18 26.85 27.07 160,192 +0.06(+0.22%)
Jan 29, 2007 26.91 27.04 26.66 27.01 177,448 +0.01(+0.05%)
Jan 26, 2007 26.82 27.11 26.29 27.00 82,463 +0.18(+0.66%)
Jan 25, 2007 27.22 27.27 26.42 26.82 105,980 -0.43(-1.56%)
Jan 24, 2007 27.12 27.29 26.89 27.25 90,098 +0.22(+0.80%)
Jan 23, 2007 26.72 27.18 26.59 27.03 98,039 +0.23(+0.86%)
Jan 22, 2007 26.97 27.00 26.34 26.80 86,738 -0.16(-0.61%)
Jan 19, 2007 26.94 27.03 26.52 26.97 91,167 +0.06(+0.22%)
Jan 18, 2007 27.19 27.19 26.68 26.91 120,029 -0.33(-1.20%)
Jan 17, 2007 27.29 27.54 27.17 27.23 122,167 -0.05(-0.19%)
Jan 16, 2007 27.63 28.00 27.14 27.29 108,270 -0.21(-0.76%)
Jan 12, 2007 27.11 27.69 27.11 27.50 80,019 +0.31(+1.13%)
Jan 11, 2007 26.91 27.27 26.90 27.19 85,059 +0.26(+0.97%)
Jan 10, 2007 26.40 26.93 26.29 26.93 94,832 +0.31(+1.16%)
Jan 09, 2007 26.76 26.78 26.06 26.62 213,487 -0.19(-0.71%)
Jan 08, 2007 26.44 26.95 26.01 26.81 128,886 +0.33(+1.24%)
Jan 05, 2007 26.77 27.23 26.31 26.48 150,113 -0.86(-3.16%)
Jan 04, 2007 27.33 27.50 26.84 27.35 125,832 +0.01(+0.05%)
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.