Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 26.97 27.31 26.86 27.17 440,409 +0.18(+0.67%)
Mar 29, 2007 26.67 27.05 26.39 26.99 453,064 +0.48(+1.83%)
Mar 28, 2007 26.86 26.98 26.30 26.50 549,517 -0.54(-2.00%)
Mar 27, 2007 27.10 27.61 26.92 27.05 758,861 -0.20(-0.73%)
Mar 26, 2007 27.82 28.13 27.16 27.24 511,809 -0.64(-2.28%)
Mar 23, 2007 27.84 28.09 27.69 27.88 389,361 -0.01(-0.03%)
Mar 22, 2007 28.01 28.04 27.65 27.89 401,927 -0.08(-0.27%)
Mar 21, 2007 27.59 28.01 27.24 27.97 450,071 +0.42(+1.52%)
Mar 20, 2007 26.82 27.58 26.82 27.55 497,473 +0.66(+2.44%)
Mar 19, 2007 27.15 27.46 26.81 26.89 722,777 +0.30(+1.14%)
Mar 16, 2007 27.15 27.17 26.23 26.59 1,172,694 -0.57(-2.10%)
Mar 15, 2007 25.95 27.75 25.91 27.16 2,256,326 -0.80(-2.86%)
Mar 14, 2007 27.72 28.02 26.98 27.96 823,605 +0.15(+0.55%)
Mar 13, 2007 29.30 29.31 27.69 27.81 418,794 -1.49(-5.09%)
Mar 12, 2007 29.07 29.37 28.41 29.30 292,039 +0.75(+2.63%)
Mar 09, 2007 28.40 28.87 28.05 28.55 208,163 +0.10(+0.37%)
Mar 08, 2007 27.77 28.56 27.70 28.44 411,434 +0.70(+2.54%)
Mar 07, 2007 27.81 28.18 27.56 27.74 514,815 -0.25(-0.88%)
Mar 06, 2007 27.79 28.12 27.62 27.99 622,219 +0.44(+1.59%)
Mar 05, 2007 28.41 28.51 27.37 27.55 731,260 -3.28(-10.63%)
Mar 02, 2007 30.83 30.83 30.83 30.83 0 +0.00(+0.00%)
Mar 01, 2007 30.83 30.83 30.83 30.83 0 +0.00(+0.00%)
Feb 28, 2007 30.83 30.83 30.83 30.83 0 +0.00(+0.00%)
Feb 27, 2007 30.83 30.83 30.83 30.83 0 +0.00(+0.00%)
Feb 26, 2007 31.13 31.33 30.39 30.83 439,649 +0.26(+0.84%)
Feb 23, 2007 30.39 30.63 29.94 30.57 245,090 +0.18(+0.59%)
Feb 22, 2007 30.37 30.42 29.96 30.39 263,593 +0.11(+0.38%)
Feb 21, 2007 30.02 30.35 29.56 30.28 370,168 +0.19(+0.63%)
Feb 20, 2007 29.11 30.17 28.73 30.09 337,952 +0.90(+3.09%)
Feb 16, 2007 29.14 29.39 28.66 29.18 425,591 +0.05(+0.16%)
Feb 15, 2007 28.42 29.35 28.34 29.14 501,657 +0.56(+1.96%)
Feb 14, 2007 29.15 29.29 28.05 28.58 860,726 -0.71(-2.43%)
Feb 13, 2007 29.37 29.61 29.14 29.29 264,187 -0.15(-0.52%)
Feb 12, 2007 29.79 30.11 29.39 29.44 316,964 -0.37(-1.24%)
Feb 09, 2007 30.16 30.99 29.60 29.81 575,696 -0.43(-1.41%)
Feb 08, 2007 30.41 30.59 30.05 30.24 390,782 -0.28(-0.90%)
Feb 07, 2007 29.93 30.69 29.93 30.51 212,411 +0.72(+2.42%)
Feb 06, 2007 29.80 30.16 29.51 29.79 172,495 +0.03(+0.10%)
Feb 05, 2007 30.33 30.42 29.74 29.76 390,320 -0.64(-2.09%)
Feb 02, 2007 30.80 30.87 30.32 30.40 232,204 -0.39(-1.27%)
Feb 01, 2007 30.63 31.07 30.22 30.79 292,058 +0.28(+0.90%)
Jan 31, 2007 29.51 30.67 29.35 30.51 508,786 +0.89(+3.02%)
Jan 30, 2007 29.92 29.92 29.53 29.62 153,010 -0.19(-0.64%)
Jan 29, 2007 29.51 30.22 29.44 29.81 226,978 +0.22(+0.74%)
Jan 26, 2007 29.24 29.66 28.95 29.59 789,068 +0.35(+1.20%)
Jan 25, 2007 30.29 30.32 29.09 29.24 561,256 -0.96(-3.18%)
Jan 24, 2007 30.48 30.50 30.18 30.20 418,002 -0.22(-0.72%)
Jan 23, 2007 30.14 30.63 30.14 30.42 422,492 +0.22(+0.72%)
Jan 22, 2007 30.42 30.57 29.99 30.20 441,340 -0.28(-0.90%)
Jan 19, 2007 31.15 31.15 30.43 30.48 267,198 -0.57(-1.84%)
Jan 18, 2007 31.79 31.87 30.81 31.05 326,155 -0.88(-2.77%)
Jan 17, 2007 31.29 32.26 31.29 31.93 542,302 +0.52(+1.66%)
Jan 16, 2007 31.31 31.67 30.88 31.41 458,962 +0.19(+0.61%)
Jan 12, 2007 31.39 31.51 30.51 31.22 500,871 -0.12(-0.39%)
Jan 11, 2007 30.52 31.47 30.41 31.34 442,962 +0.94(+3.09%)
Jan 10, 2007 28.99 30.86 28.99 30.40 1,148,241 +1.26(+4.34%)
Jan 09, 2007 28.39 29.22 27.94 29.14 522,746 +0.82(+2.89%)
Jan 08, 2007 28.13 28.65 27.66 28.32 384,904 +0.27(+0.95%)
Jan 05, 2007 28.87 29.41 28.03 28.05 725,043 -0.96(-3.31%)
Jan 04, 2007 28.88 29.38 28.76 29.01 392,912 +0.03(+0.10%)
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.