Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.67 25.30 24.11 24.51 288,003 -0.19(-0.78%)
Mar 29, 2007 24.90 25.02 24.38 24.70 124,810 +0.01(+0.04%)
Mar 28, 2007 24.78 24.95 24.58 24.69 215,440 -0.09(-0.35%)
Mar 27, 2007 25.03 25.41 24.72 24.78 207,814 -0.28(-1.12%)
Mar 26, 2007 25.46 25.65 24.93 25.06 200,624 -0.35(-1.37%)
Mar 23, 2007 25.36 25.69 25.16 25.41 285,861 +0.05(+0.19%)
Mar 22, 2007 25.50 25.60 25.17 25.36 271,931 -0.03(-0.11%)
Mar 21, 2007 24.84 25.49 24.54 25.39 329,731 +0.54(+2.18%)
Mar 20, 2007 24.20 25.02 23.71 24.85 411,458 +0.75(+3.09%)
Mar 19, 2007 23.75 24.37 23.75 24.10 259,427 +0.47(+2.01%)
Mar 16, 2007 23.93 24.15 23.42 23.63 324,352 -0.30(-1.25%)
Mar 15, 2007 23.32 24.68 23.23 23.93 554,885 +0.70(+3.00%)
Mar 14, 2007 23.11 23.37 22.36 23.23 304,747 +0.24(+1.05%)
Mar 13, 2007 23.27 23.39 22.80 22.99 433,159 -0.28(-1.21%)
Mar 12, 2007 23.33 23.47 23.23 23.27 157,233 +0.05(+0.21%)
Mar 09, 2007 23.48 23.48 23.16 23.22 246,121 +0.01(+0.04%)
Mar 08, 2007 23.46 23.61 23.14 23.21 280,385 +0.03(+0.13%)
Mar 07, 2007 23.36 23.67 23.12 23.18 295,866 -0.15(-0.62%)
Mar 06, 2007 23.36 23.73 23.18 23.33 268,313 +0.14(+0.58%)
Mar 05, 2007 23.58 23.69 23.04 23.19 426,508 -0.69(-2.88%)
Mar 02, 2007 24.21 24.54 23.72 23.88 376,851 -0.46(-1.91%)
Mar 01, 2007 24.61 24.68 23.96 24.34 590,722 -0.78(-3.12%)
Feb 28, 2007 25.17 25.84 24.68 25.13 465,451 +0.20(+0.82%)
Feb 27, 2007 25.51 25.56 24.34 24.92 707,653 -1.24(-4.74%)
Feb 26, 2007 27.00 27.05 26.09 26.16 411,174 -0.41(-1.53%)
Feb 23, 2007 25.91 27.95 25.31 26.57 1,788,722 +0.62(+2.39%)
Feb 22, 2007 23.45 26.16 23.25 25.95 1,786,014 +2.47(+10.51%)
Feb 21, 2007 23.03 23.53 22.97 23.48 358,417 +0.31(+1.34%)
Feb 20, 2007 23.53 23.53 22.84 23.17 459,242 -0.04(-0.17%)
Feb 16, 2007 23.47 23.47 23.11 23.21 280,160 -0.26(-1.11%)
Feb 15, 2007 23.47 23.81 23.33 23.47 566,015 +0.02(+0.08%)
Feb 14, 2007 23.31 23.65 23.09 23.45 676,932 +0.30(+1.30%)
Feb 13, 2007 22.82 23.23 22.77 23.15 522,444 +0.41(+1.79%)
Feb 12, 2007 22.38 22.82 22.38 22.75 666,406 -0.03(-0.13%)
Feb 09, 2007 22.67 22.84 22.52 22.77 559,030 +0.11(+0.47%)
Feb 08, 2007 22.50 22.89 22.02 22.67 429,522 +0.18(+0.82%)
Feb 07, 2007 20.68 22.64 20.62 22.48 1,282,878 -0.26(-1.15%)
Feb 06, 2007 22.88 23.09 22.26 22.75 447,609 -0.19(-0.84%)
Feb 05, 2007 22.99 23.18 22.79 22.94 252,069 -0.05(-0.21%)
Feb 02, 2007 23.04 23.28 22.73 22.99 230,931 -0.14(-0.59%)
Feb 01, 2007 23.28 23.30 22.96 23.12 187,712 +0.13(+0.55%)
Jan 31, 2007 23.03 23.31 22.66 23.00 440,355 +0.03(+0.13%)
Jan 30, 2007 22.75 23.44 22.75 22.97 409,728 +0.36(+1.58%)
Jan 29, 2007 22.75 22.82 22.22 22.61 306,131 +0.15(+0.65%)
Jan 26, 2007 22.22 22.88 22.03 22.46 431,705 +0.20(+0.91%)
Jan 25, 2007 22.75 23.18 22.23 22.26 444,705 -0.70(-3.04%)
Jan 24, 2007 21.39 23.23 21.39 22.96 1,089,343 +1.84(+8.71%)
Jan 23, 2007 20.75 21.39 20.68 21.12 694,673 +0.62(+3.02%)
Jan 22, 2007 20.66 20.70 20.42 20.50 412,036 -0.09(-0.42%)
Jan 19, 2007 20.52 20.74 20.43 20.59 242,289 +0.10(+0.47%)
Jan 18, 2007 20.56 20.87 20.43 20.49 540,747 -0.02(-0.09%)
Jan 17, 2007 20.57 20.78 20.48 20.51 336,155 +0.03(+0.14%)
Jan 16, 2007 20.99 20.99 20.38 20.48 558,217 -0.51(-2.44%)
Jan 12, 2007 20.80 21.08 20.61 20.99 398,767 +0.12(+0.56%)
Jan 11, 2007 20.84 21.10 20.66 20.88 358,369 +0.04(+0.19%)
Jan 10, 2007 21.06 21.14 20.52 20.84 466,483 -0.22(-1.06%)
Jan 09, 2007 20.78 21.19 20.56 21.06 526,272 +0.16(+0.79%)
Jan 08, 2007 21.54 21.76 20.73 20.90 552,124 +0.23(+1.12%)
Jan 05, 2007 21.02 21.06 20.42 20.66 535,608 -0.47(-2.24%)
Jan 04, 2007 21.20 21.32 21.01 21.14 378,055 -0.15(-0.73%)
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.