Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.91 34.47 33.83 34.15 961,189 +0.15(+0.44%)
Mar 29, 2007 34.39 34.39 33.57 34.00 834,200 +0.38(+1.13%)
Mar 28, 2007 33.60 33.90 33.06 33.62 740,600 -0.16(-0.47%)
Mar 27, 2007 34.45 34.50 33.74 33.78 887,000 -0.82(-2.37%)
Mar 26, 2007 34.32 34.65 33.73 34.60 870,800 +0.22(+0.64%)
Mar 23, 2007 34.41 34.69 34.25 34.38 647,700 -0.02(-0.06%)
Mar 22, 2007 34.71 34.71 34.21 34.40 1,040,800 -0.17(-0.49%)
Mar 21, 2007 34.03 34.63 33.72 34.57 871,866 +0.54(+1.59%)
Mar 20, 2007 33.69 34.21 33.58 34.03 907,900 +0.24(+0.71%)
Mar 19, 2007 32.90 33.95 32.86 33.79 952,700 +0.87(+2.64%)
Mar 16, 2007 33.13 33.20 32.75 32.92 1,930,500 -0.20(-0.60%)
Mar 15, 2007 32.69 33.30 32.54 33.12 1,941,000 +0.52(+1.60%)
Mar 14, 2007 33.32 33.50 32.24 32.60 1,627,100 -0.67(-2.01%)
Mar 13, 2007 34.11 34.24 33.24 33.27 884,400 -0.84(-2.46%)
Mar 12, 2007 34.45 35.00 33.95 34.11 1,158,600 -0.30(-0.87%)
Mar 09, 2007 34.80 34.95 34.17 34.41 1,242,000 -0.28(-0.81%)
Mar 08, 2007 34.81 34.88 34.40 34.69 829,300 +0.12(+0.35%)
Mar 07, 2007 34.25 34.78 34.25 34.57 830,100 +0.19(+0.55%)
Mar 06, 2007 34.07 34.59 33.96 34.38 993,100 +0.52(+1.54%)
Mar 05, 2007 34.45 34.50 33.82 33.86 1,178,500 -0.91(-2.62%)
Mar 02, 2007 34.90 35.27 34.75 34.77 662,200 -0.38(-1.08%)
Mar 01, 2007 35.00 35.24 34.66 35.15 1,660,904 -0.05(-0.14%)
Feb 28, 2007 34.24 35.24 34.20 35.20 2,014,400 +0.96(+2.80%)
Feb 27, 2007 35.25 35.58 34.20 34.24 1,574,600 -1.15(-3.25%)
Feb 26, 2007 35.48 35.62 35.30 35.39 1,188,316 -0.09(-0.25%)
Feb 23, 2007 35.21 35.55 35.21 35.48 1,424,600 +0.19(+0.54%)
Feb 22, 2007 35.05 35.35 35.04 35.29 1,325,100 +0.29(+0.83%)
Feb 21, 2007 35.15 35.35 34.91 35.00 1,050,300 -0.29(-0.82%)
Feb 20, 2007 34.70 35.31 34.50 35.29 725,300 +0.62(+1.79%)
Feb 16, 2007 34.48 34.80 34.44 34.67 900,200 -0.02(-0.06%)
Feb 15, 2007 34.78 34.79 34.44 34.69 1,105,000 -0.16(-0.46%)
Feb 14, 2007 34.81 35.05 34.61 34.85 877,254 +0.03(+0.09%)
Feb 13, 2007 34.50 35.10 34.40 34.82 1,696,465 +0.96(+2.84%)
Feb 12, 2007 33.75 33.92 33.63 33.86 1,363,006 -0.05(-0.15%)
Feb 09, 2007 33.94 33.97 33.75 33.91 1,844,500 +0.04(+0.12%)
Feb 08, 2007 33.00 33.87 32.90 33.87 1,389,100 +0.83(+2.51%)
Feb 07, 2007 32.89 33.05 32.66 33.04 829,400 +0.15(+0.46%)
Feb 06, 2007 32.80 32.89 32.72 32.89 853,300 +0.11(+0.34%)
Feb 05, 2007 32.42 32.82 32.35 32.78 763,500 +0.23(+0.71%)
Feb 02, 2007 32.16 32.65 32.09 32.55 2,050,800 +0.40(+1.24%)
Feb 01, 2007 31.18 32.27 31.09 32.15 1,278,700 +0.95(+3.04%)
Jan 31, 2007 30.64 31.40 30.45 31.20 1,017,500 +0.57(+1.86%)
Jan 30, 2007 30.05 30.70 29.99 30.63 1,082,300 +0.63(+2.10%)
Jan 29, 2007 30.37 30.47 29.72 30.00 1,218,800 -0.39(-1.28%)
Jan 26, 2007 30.20 30.63 30.20 30.39 1,344,700 +0.44(+1.47%)
Jan 25, 2007 30.95 31.29 29.95 29.95 944,500 -1.14(-3.67%)
Jan 24, 2007 31.08 31.34 30.98 31.09 973,200 +0.10(+0.32%)
Jan 23, 2007 30.93 31.41 30.89 30.99 773,100 +0.12(+0.39%)
Jan 22, 2007 31.35 31.36 30.84 30.87 737,900 -0.42(-1.34%)
Jan 19, 2007 31.67 31.95 31.28 31.29 621,200 -0.34(-1.07%)
Jan 18, 2007 32.07 32.11 31.59 31.63 631,900 -0.36(-1.13%)
Jan 17, 2007 32.30 32.50 31.92 31.99 665,300 -0.42(-1.30%)
Jan 16, 2007 32.50 32.65 32.22 32.41 608,100 -0.10(-0.31%)
Jan 12, 2007 32.66 32.75 32.35 32.51 543,500 -0.21(-0.64%)
Jan 11, 2007 32.43 32.89 32.42 32.72 849,600 +0.27(+0.83%)
Jan 10, 2007 32.30 32.53 32.20 32.45 980,000 +0.15(+0.46%)
Jan 09, 2007 32.40 32.51 32.07 32.30 1,077,300 +0.03(+0.09%)
Jan 08, 2007 32.03 32.44 31.95 32.27 781,900 +0.03(+0.09%)
Jan 05, 2007 32.30 32.55 32.15 32.24 732,700 -0.02(-0.06%)
Jan 04, 2007 32.31 32.47 32.23 32.26 1,742,900 -0.33(-1.01%)
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.