Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 28.85 29.25 28.79 28.88 1,566,231 +0.03(+0.10%)
Mar 29, 2007 29.21 29.34 28.79 28.85 1,310,876 -0.17(-0.60%)
Mar 28, 2007 29.27 29.27 28.78 29.02 914,400 -0.15(-0.51%)
Mar 27, 2007 29.32 29.43 29.05 29.18 700,500 -0.23(-0.80%)
Mar 26, 2007 29.65 29.66 29.11 29.41 1,145,054 -0.32(-1.06%)
Mar 23, 2007 29.59 29.77 29.50 29.73 802,000 +0.17(+0.56%)
Mar 22, 2007 29.75 29.78 29.50 29.56 978,600 -0.16(-0.54%)
Mar 21, 2007 29.32 29.77 29.14 29.72 868,700 +0.40(+1.36%)
Mar 20, 2007 29.31 29.52 29.27 29.32 978,100 -0.02(-0.07%)
Mar 19, 2007 28.99 29.35 28.93 29.34 1,192,200 +0.47(+1.63%)
Mar 16, 2007 29.14 29.30 28.80 28.87 1,557,100 -0.27(-0.91%)
Mar 15, 2007 28.80 29.18 28.64 29.14 1,695,425 +0.34(+1.16%)
Mar 14, 2007 28.75 29.00 28.57 28.80 2,231,500 +0.12(+0.44%)
Mar 13, 2007 29.00 29.03 28.62 28.68 2,091,400 -0.32(-1.10%)
Mar 12, 2007 28.80 29.02 28.64 29.00 1,240,700 +0.14(+0.47%)
Mar 09, 2007 28.95 29.00 28.72 28.86 1,061,300 +0.03(+0.10%)
Mar 08, 2007 28.67 29.00 28.64 28.83 1,673,700 +0.30(+1.05%)
Mar 07, 2007 28.25 28.71 28.12 28.53 2,404,000 +0.07(+0.23%)
Mar 06, 2007 28.23 28.56 27.88 28.46 2,088,300 +0.77(+2.80%)
Mar 05, 2007 28.16 28.48 27.68 27.69 1,494,200 -0.56(-2.00%)
Mar 02, 2007 28.57 28.62 28.23 28.25 1,304,500 -0.31(-1.09%)
Mar 01, 2007 28.34 28.90 27.50 28.57 2,609,998 -0.40(-1.40%)
Feb 28, 2007 28.60 29.15 28.46 28.97 1,876,700 +0.35(+1.22%)
Feb 27, 2007 29.30 29.37 28.23 28.62 2,438,400 -0.99(-3.34%)
Feb 26, 2007 30.25 30.25 29.57 29.61 2,256,725 -0.64(-2.13%)
Feb 23, 2007 30.24 30.50 30.06 30.25 2,165,500 -0.28(-0.90%)
Feb 22, 2007 30.73 30.77 30.36 30.53 1,020,100 -0.27(-0.89%)
Feb 21, 2007 30.93 31.11 30.75 30.80 1,775,100 -0.23(-0.73%)
Feb 20, 2007 30.23 31.05 30.14 31.03 1,503,300 +0.89(+2.97%)
Feb 16, 2007 30.08 30.25 30.02 30.14 928,200 -0.05(-0.18%)
Feb 15, 2007 30.00 30.35 30.00 30.19 1,106,300 +0.18(+0.58%)
Feb 14, 2007 29.88 30.05 29.75 30.02 1,373,349 +0.14(+0.45%)
Feb 13, 2007 30.20 30.43 29.25 29.88 3,737,453 -0.51(-1.68%)
Feb 12, 2007 30.14 30.48 29.91 30.39 1,562,703 +0.14(+0.48%)
Feb 09, 2007 30.39 30.64 30.06 30.25 1,148,700 -0.15(-0.49%)
Feb 08, 2007 30.50 30.50 30.23 30.39 1,230,100 -0.05(-0.15%)
Feb 07, 2007 30.25 30.53 30.13 30.44 1,026,900 +0.18(+0.59%)
Feb 06, 2007 29.82 30.34 29.80 30.26 1,079,800 +0.47(+1.58%)
Feb 05, 2007 29.80 30.09 29.64 29.79 875,900 -0.05(-0.15%)
Feb 02, 2007 29.94 30.12 29.74 29.84 944,700 +0.05(+0.18%)
Feb 01, 2007 30.05 30.32 29.75 29.78 1,314,900 -0.22(-0.75%)
Jan 31, 2007 29.45 30.07 29.43 30.00 1,093,800 +0.47(+1.61%)
Jan 30, 2007 29.57 29.60 29.41 29.53 903,800 +0.09(+0.31%)
Jan 29, 2007 29.61 29.61 29.38 29.44 1,610,700 -0.18(-0.61%)
Jan 26, 2007 29.50 29.67 29.26 29.62 1,122,600 +0.14(+0.46%)
Jan 25, 2007 29.66 29.74 29.45 29.48 1,717,400 -0.23(-0.79%)
Jan 24, 2007 29.59 29.80 29.50 29.72 765,500 +0.13(+0.44%)
Jan 23, 2007 29.54 29.82 29.45 29.59 767,800 +0.08(+0.27%)
Jan 22, 2007 29.50 29.61 29.35 29.51 1,010,200 +0.01(+0.03%)
Jan 19, 2007 29.60 29.74 29.48 29.50 1,917,900 -0.05(-0.19%)
Jan 18, 2007 29.92 30.00 29.50 29.55 1,714,200 -0.37(-1.24%)
Jan 17, 2007 30.00 30.19 29.77 29.93 1,471,700 -0.18(-0.60%)
Jan 16, 2007 29.98 30.18 29.93 30.11 1,441,400 +0.17(+0.57%)
Jan 12, 2007 30.00 30.00 29.80 29.93 1,400,000 -0.07(-0.22%)
Jan 11, 2007 29.55 30.05 29.55 30.00 1,182,300 +0.59(+2.01%)
Jan 10, 2007 29.54 29.54 28.89 29.41 1,325,800 +0.27(+0.94%)
Jan 09, 2007 29.02 29.21 28.82 29.14 1,928,900 +0.11(+0.38%)
Jan 08, 2007 28.98 29.18 28.70 29.02 1,407,900 -0.07(-0.24%)
Jan 05, 2007 29.35 29.43 29.09 29.09 814,500 -0.26(-0.87%)
Jan 04, 2007 29.35 29.48 29.08 29.35 850,100 -0.08(-0.27%)
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.