Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.34 31.60 31.02 31.19 7,418,185 -0.13(-0.43%)
Mar 29, 2007 31.39 31.66 31.02 31.33 8,167,592 +0.10(+0.33%)
Mar 28, 2007 31.34 31.38 30.64 31.23 9,947,916 -0.26(-0.81%)
Mar 27, 2007 31.80 31.80 31.46 31.48 5,210,466 -0.35(-1.11%)
Mar 26, 2007 31.92 32.01 31.39 31.83 6,324,406 -0.19(-0.60%)
Mar 23, 2007 31.78 32.13 31.70 32.03 5,314,656 +0.24(+0.75%)
Mar 22, 2007 31.72 31.98 31.44 31.79 5,643,422 +0.07(+0.22%)
Mar 21, 2007 31.31 31.86 31.18 31.72 7,577,823 +0.74(+2.40%)
Mar 20, 2007 30.60 31.01 30.48 30.98 8,186,643 +0.49(+1.62%)
Mar 19, 2007 30.80 30.92 30.41 30.48 7,345,254 -0.15(-0.50%)
Mar 16, 2007 30.99 31.07 30.53 30.64 6,922,454 -0.24(-0.77%)
Mar 15, 2007 30.69 31.08 30.62 30.87 6,023,742 +0.04(+0.15%)
Mar 14, 2007 30.37 30.88 30.11 30.83 12,440,300 +0.31(+1.03%)
Mar 13, 2007 30.72 30.79 30.44 30.51 10,256,933 -0.20(-0.67%)
Mar 12, 2007 30.74 31.05 30.70 30.72 5,671,223 -0.23(-0.74%)
Mar 09, 2007 30.89 31.09 30.67 30.95 7,036,628 +0.12(+0.37%)
Mar 08, 2007 30.73 31.23 30.72 30.83 11,466,461 +0.29(+0.96%)
Mar 07, 2007 29.85 30.87 29.77 30.54 12,092,154 +0.76(+2.54%)
Mar 06, 2007 29.50 29.85 29.08 29.78 11,691,217 +0.57(+1.95%)
Mar 05, 2007 29.36 29.81 29.06 29.21 7,926,280 -0.46(-1.55%)
Mar 02, 2007 29.90 30.22 29.41 29.68 11,058,495 -0.28(-0.94%)
Mar 01, 2007 29.42 30.14 28.86 29.96 13,801,484 +0.20(+0.67%)
Feb 28, 2007 30.03 30.28 29.61 29.76 12,319,722 -0.27(-0.90%)
Feb 27, 2007 30.92 31.01 29.52 30.03 12,252,560 -1.11(-3.58%)
Feb 26, 2007 31.78 31.78 31.09 31.14 6,216,203 -0.42(-1.34%)
Feb 23, 2007 32.13 32.27 31.50 31.56 7,865,523 -0.48(-1.50%)
Feb 22, 2007 32.21 32.45 31.74 32.04 6,404,062 -0.22(-0.67%)
Feb 21, 2007 32.16 32.68 32.13 32.26 7,383,367 -0.17(-0.51%)
Feb 20, 2007 32.01 32.49 31.88 32.43 4,473,878 +0.42(+1.30%)
Feb 16, 2007 32.17 32.22 31.86 32.01 4,786,725 -0.15(-0.48%)
Feb 15, 2007 31.97 32.23 31.95 32.17 5,353,222 +0.11(+0.34%)
Feb 14, 2007 32.46 32.47 31.89 32.06 8,038,230 -0.29(-0.89%)
Feb 13, 2007 32.31 32.74 32.17 32.35 4,757,955 +0.04(+0.12%)
Feb 12, 2007 32.57 32.88 32.14 32.31 3,722,943 -0.35(-1.06%)
Feb 09, 2007 32.79 33.16 32.44 32.65 5,673,098 -0.08(-0.23%)
Feb 08, 2007 32.46 32.87 32.24 32.73 4,727,217 +0.21(+0.65%)
Feb 07, 2007 32.51 32.64 32.09 32.52 4,731,278 -0.03(-0.10%)
Feb 06, 2007 32.64 32.79 32.27 32.55 3,508,630 -0.09(-0.27%)
Feb 05, 2007 32.72 33.07 32.59 32.64 3,948,614 -0.13(-0.41%)
Feb 02, 2007 32.62 32.96 32.49 32.77 4,307,225 +0.22(+0.67%)
Feb 01, 2007 32.27 32.65 32.11 32.56 4,991,957 +0.29(+0.89%)
Jan 31, 2007 31.77 32.45 31.69 32.27 5,357,127 +0.50(+1.57%)
Jan 30, 2007 32.17 32.27 31.59 31.77 5,213,589 -0.29(-0.92%)
Jan 29, 2007 31.74 32.27 31.71 32.06 5,595,472 +0.36(+1.13%)
Jan 26, 2007 31.94 32.17 31.54 31.71 4,909,489 -0.23(-0.72%)
Jan 25, 2007 32.91 33.05 31.72 31.94 11,161,736 -0.31(-0.95%)
Jan 24, 2007 31.56 32.53 31.56 32.24 9,460,525 +0.67(+2.13%)
Jan 23, 2007 31.62 31.68 31.31 31.57 7,717,612 -0.04(-0.14%)
Jan 22, 2007 31.63 31.72 31.28 31.62 8,577,433 -0.01(-0.04%)
Jan 19, 2007 31.65 31.71 31.17 31.63 8,596,175 +0.14(+0.45%)
Jan 18, 2007 31.29 31.65 30.74 31.49 8,475,910 +0.34(+1.09%)
Jan 17, 2007 31.37 31.56 31.08 31.15 6,385,319 -0.20(-0.63%)
Jan 16, 2007 31.67 32.00 31.31 31.35 8,578,370 -0.45(-1.41%)
Jan 12, 2007 31.93 32.09 31.57 31.79 5,867,397 -0.24(-0.76%)
Jan 11, 2007 32.16 32.49 31.44 32.04 11,429,757 +0.40(+1.28%)
Jan 10, 2007 31.39 31.67 31.18 31.63 8,115,894 +0.24(+0.75%)
Jan 09, 2007 31.63 31.67 31.12 31.40 13,036,629 -0.24(-0.77%)
Jan 08, 2007 32.33 32.33 31.34 31.64 13,101,135 -0.37(-1.16%)
Jan 05, 2007 32.88 33.16 31.87 32.01 22,803,910 +0.10(+0.32%)
Jan 04, 2007 31.13 32.08 31.07 31.91 13,617,028 +0.50(+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.