Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.60 30.38 29.60 30.29 126,000 +0.67(+2.26%)
Mar 29, 2007 30.10 30.13 29.51 29.62 113,600 -0.33(-1.10%)
Mar 28, 2007 30.12 30.33 29.52 29.95 223,000 -0.32(-1.06%)
Mar 27, 2007 30.53 30.70 30.04 30.27 339,100 -0.51(-1.66%)
Mar 26, 2007 31.06 31.10 30.27 30.78 264,400 -0.25(-0.81%)
Mar 23, 2007 31.10 31.60 31.00 31.03 173,800 -0.14(-0.45%)
Mar 22, 2007 31.18 31.57 30.87 31.17 217,500 +0.14(+0.45%)
Mar 21, 2007 30.51 31.03 30.06 31.03 228,100 +0.48(+1.57%)
Mar 20, 2007 30.33 30.69 30.20 30.55 138,600 +0.22(+0.73%)
Mar 19, 2007 29.46 30.33 29.11 30.33 278,900 -0.10(-0.33%)
Mar 16, 2007 30.95 31.00 30.02 30.43 260,800 -0.51(-1.65%)
Mar 15, 2007 30.58 30.94 30.26 30.94 151,600 +0.29(+0.95%)
Mar 14, 2007 30.26 31.08 30.10 30.65 288,000 +0.29(+0.96%)
Mar 13, 2007 30.90 30.65 29.50 30.36 241,600 -0.54(-1.75%)
Mar 12, 2007 30.09 30.90 30.01 30.90 231,200 +0.71(+2.35%)
Mar 09, 2007 29.89 30.64 29.54 30.19 202,400 +0.52(+1.75%)
Mar 08, 2007 29.37 29.96 29.34 29.67 93,300 +0.48(+1.64%)
Mar 07, 2007 29.68 30.00 29.10 29.19 180,700 -0.33(-1.12%)
Mar 06, 2007 28.78 29.77 28.71 29.52 188,500 +0.93(+3.25%)
Mar 05, 2007 29.65 29.97 28.59 28.59 206,500 -1.37(-4.57%)
Mar 02, 2007 30.97 30.97 29.65 29.96 184,300 -0.81(-2.63%)
Mar 01, 2007 30.04 31.01 29.70 30.77 217,700 +0.52(+1.72%)
Feb 28, 2007 30.06 30.82 29.67 30.25 185,100 +0.09(+0.30%)
Feb 27, 2007 30.80 31.08 29.85 30.16 154,500 -1.14(-3.64%)
Feb 26, 2007 31.57 31.95 30.78 31.30 156,100 -0.29(-0.92%)
Feb 23, 2007 31.76 31.83 31.24 31.59 161,800 -0.17(-0.54%)
Feb 22, 2007 31.50 31.76 31.00 31.76 91,800 +0.17(+0.54%)
Feb 21, 2007 31.18 32.09 31.18 31.59 85,300 -0.53(-1.65%)
Feb 20, 2007 31.90 32.16 31.37 32.12 97,300 +0.19(+0.60%)
Feb 16, 2007 31.86 31.99 31.54 31.93 77,900 +0.09(+0.28%)
Feb 15, 2007 31.53 32.11 31.47 31.84 110,100 +0.31(+0.98%)
Feb 14, 2007 31.77 31.78 31.39 31.53 164,524 -0.67(-2.08%)
Feb 13, 2007 31.62 32.26 31.56 32.20 116,700 +0.72(+2.29%)
Feb 12, 2007 32.29 32.29 31.22 31.48 135,752 -0.68(-2.11%)
Feb 09, 2007 32.38 32.49 31.80 32.16 235,700 -0.18(-0.56%)
Feb 08, 2007 32.30 32.38 32.03 32.34 259,600 +0.04(+0.12%)
Feb 07, 2007 32.52 32.52 32.13 32.30 140,300 -0.09(-0.28%)
Feb 06, 2007 32.24 32.39 32.00 32.39 146,700 +0.30(+0.93%)
Feb 05, 2007 32.28 32.28 31.68 32.09 399,000 -0.17(-0.53%)
Feb 02, 2007 31.30 32.26 31.00 32.26 275,600 +0.21(+0.66%)
Feb 01, 2007 32.07 32.24 31.50 32.05 77,600 +0.18(+0.56%)
Jan 31, 2007 31.31 31.98 31.05 31.87 92,500 +0.57(+1.82%)
Jan 30, 2007 31.10 31.40 30.98 31.30 90,500 +0.19(+0.61%)
Jan 29, 2007 30.86 31.16 30.80 31.11 161,000 +0.11(+0.35%)
Jan 26, 2007 31.08 31.08 30.71 31.00 42,000 +0.02(+0.06%)
Jan 25, 2007 31.11 31.21 30.83 30.98 111,800 -0.02(-0.06%)
Jan 24, 2007 31.00 31.07 30.69 31.00 46,800 +0.11(+0.36%)
Jan 23, 2007 30.80 31.36 30.67 30.89 211,700 +0.02(+0.06%)
Jan 22, 2007 31.48 31.60 30.73 30.87 261,500 -0.49(-1.56%)
Jan 19, 2007 30.13 31.38 30.13 31.36 132,500 +1.24(+4.12%)
Jan 18, 2007 30.44 30.45 29.90 30.12 93,100 -0.32(-1.05%)
Jan 17, 2007 29.90 30.86 29.83 30.44 87,600 +0.54(+1.81%)
Jan 16, 2007 29.55 30.45 29.53 29.90 198,700 +0.43(+1.46%)
Jan 12, 2007 29.52 29.72 29.40 29.47 162,800 -0.04(-0.14%)
Jan 11, 2007 29.90 30.26 29.42 29.51 168,500 +0.11(+0.37%)
Jan 10, 2007 29.48 29.48 29.26 29.40 191,500 -0.04(-0.14%)
Jan 09, 2007 29.08 29.46 29.04 29.44 278,700 +0.62(+2.15%)
Jan 08, 2007 29.00 29.00 28.57 28.82 95,900 -0.09(-0.31%)
Jan 05, 2007 28.35 29.42 28.35 28.91 223,400 -0.34(-1.16%)
Jan 04, 2007 29.41 29.56 29.00 29.25 233,300 +0.25(+0.86%)
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.