Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.19 25.94 22.59 22.60 530,595 -0.12(-0.52%)
Mar 29, 2007 22.57 22.72 22.05 22.72 1,101,897 +0.84(+3.86%)
Mar 28, 2007 22.46 22.63 21.87 21.87 829,751 -0.02(-0.07%)
Mar 27, 2007 21.87 21.96 21.69 21.89 379,929 +0.00(+0.00%)
Mar 26, 2007 21.46 21.90 21.22 21.89 503,457 +0.48(+2.26%)
Mar 23, 2007 21.36 21.50 21.15 21.40 315,541 +0.06(+0.29%)
Mar 22, 2007 21.11 21.36 21.04 21.34 641,194 +0.34(+1.60%)
Mar 21, 2007 21.08 21.18 20.80 21.01 702,638 +0.13(+0.64%)
Mar 20, 2007 20.65 20.90 20.49 20.87 554,532 +0.22(+1.06%)
Mar 19, 2007 20.69 20.91 20.45 20.65 309,780 +0.22(+1.07%)
Mar 16, 2007 21.01 21.01 20.39 20.44 617,513 +0.03(+0.15%)
Mar 15, 2007 20.43 20.69 20.12 20.40 1,191,503 -0.02(-0.11%)
Mar 14, 2007 20.77 20.94 20.33 20.43 1,380,955 -0.34(-1.66%)
Mar 13, 2007 21.28 21.47 20.76 20.77 541,476 -0.51(-2.39%)
Mar 12, 2007 21.42 21.82 21.21 21.28 738,737 -0.53(-2.44%)
Mar 09, 2007 21.87 22.20 21.57 21.81 745,777 -0.45(-2.04%)
Mar 08, 2007 23.05 23.62 21.69 22.26 1,797,751 -1.16(-4.94%)
Mar 07, 2007 22.90 23.65 22.86 23.42 480,287 +0.62(+2.71%)
Mar 06, 2007 22.76 22.95 22.44 22.80 294,675 +0.24(+1.07%)
Mar 05, 2007 22.76 22.90 22.56 22.56 442,781 -0.37(-1.60%)
Mar 02, 2007 23.58 23.59 22.81 22.93 214,542 -0.65(-2.75%)
Mar 01, 2007 22.87 23.64 22.65 23.58 499,150 +0.12(+0.53%)
Feb 28, 2007 23.47 23.62 23.21 23.45 323,605 +0.05(+0.23%)
Feb 27, 2007 23.63 23.95 23.25 23.40 349,079 -0.66(-2.76%)
Feb 26, 2007 24.19 24.35 23.99 24.06 245,904 -0.08(-0.32%)
Feb 23, 2007 24.02 24.25 24.02 24.14 356,119 +0.09(+0.39%)
Feb 22, 2007 23.83 24.10 23.60 24.05 238,735 +0.23(+0.95%)
Feb 21, 2007 23.70 23.89 23.44 23.82 252,816 +0.11(+0.46%)
Feb 20, 2007 23.83 23.83 23.39 23.71 427,292 -0.12(-0.49%)
Feb 16, 2007 22.39 23.95 21.87 23.83 607,784 -0.08(-0.33%)
Feb 15, 2007 24.02 24.08 23.65 23.90 644,266 -0.12(-0.52%)
Feb 14, 2007 24.22 24.44 24.01 24.03 484,531 -0.18(-0.74%)
Feb 13, 2007 24.57 24.57 24.15 24.21 532,977 +0.11(+0.45%)
Feb 12, 2007 24.62 24.69 23.93 24.10 626,908 -0.80(-3.20%)
Feb 09, 2007 23.66 24.99 23.66 24.90 1,295,574 +1.27(+5.36%)
Feb 08, 2007 23.45 23.82 23.29 23.63 363,160 +0.01(+0.03%)
Feb 07, 2007 23.90 24.01 23.48 23.62 578,342 -0.12(-0.53%)
Feb 06, 2007 24.07 24.07 23.62 23.75 604,200 -0.13(-0.56%)
Feb 05, 2007 23.90 24.25 23.74 23.88 664,748 -0.02(-0.10%)
Feb 02, 2007 24.00 24.03 23.58 23.90 578,598 +0.08(+0.33%)
Feb 01, 2007 24.00 24.11 23.50 23.83 624,297 -0.17(-0.72%)
Jan 31, 2007 23.76 24.22 23.67 24.00 427,164 +0.23(+0.99%)
Jan 30, 2007 23.36 23.83 23.19 23.76 320,277 +0.78(+3.40%)
Jan 29, 2007 23.06 23.41 22.90 22.98 330,902 -0.17(-0.74%)
Jan 26, 2007 23.44 23.68 23.03 23.15 304,020 -0.16(-0.70%)
Jan 25, 2007 23.52 23.62 23.05 23.32 355,735 -0.20(-0.86%)
Jan 24, 2007 23.51 23.59 23.02 23.52 231,311 +0.01(+0.03%)
Jan 23, 2007 22.95 23.80 22.88 23.51 525,218 +0.73(+3.19%)
Jan 22, 2007 22.97 23.08 22.55 22.79 411,803 +0.01(+0.03%)
Jan 19, 2007 22.37 22.87 22.28 22.78 484,640 +0.60(+2.71%)
Jan 18, 2007 22.40 22.65 21.94 22.18 484,384 -0.04(-0.18%)
Jan 17, 2007 21.94 22.33 21.94 22.22 270,482 +0.12(+0.57%)
Jan 16, 2007 22.26 22.57 21.90 22.09 486,688 -0.33(-1.46%)
Jan 12, 2007 21.65 22.48 21.65 22.42 552,612 +0.82(+3.80%)
Jan 11, 2007 22.16 22.45 21.48 21.60 723,760 -0.59(-2.68%)
Jan 10, 2007 22.50 22.62 21.94 22.19 840,119 -0.89(-3.86%)
Jan 09, 2007 22.87 23.33 22.45 23.08 716,335 +0.04(+0.17%)
Jan 08, 2007 23.44 23.67 22.73 23.05 612,392 -0.20(-0.84%)
Jan 05, 2007 22.73 23.32 22.69 23.24 654,635 +0.36(+1.57%)
Jan 04, 2007 23.29 23.29 22.65 22.88 665,644 -0.41(-1.78%)
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.