Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 38.12 38.56 37.41 38.05 177,200 +0.08(+0.21%)
Mar 29, 2007 37.95 38.02 37.41 37.97 164,600 +0.11(+0.29%)
Mar 28, 2007 37.75 37.99 37.42 37.86 386,500 +0.07(+0.19%)
Mar 27, 2007 37.71 37.89 37.43 37.79 122,600 +0.04(+0.11%)
Mar 26, 2007 37.98 38.10 37.51 37.75 154,300 -0.29(-0.76%)
Mar 23, 2007 38.03 38.37 37.87 38.04 212,900 -0.02(-0.05%)
Mar 22, 2007 38.10 38.25 37.82 38.06 248,900 -0.04(-0.10%)
Mar 21, 2007 37.24 38.56 37.00 38.10 239,400 +0.84(+2.25%)
Mar 20, 2007 36.82 37.57 36.61 37.26 195,400 +0.34(+0.92%)
Mar 19, 2007 36.29 37.05 36.15 36.92 232,400 +0.83(+2.30%)
Mar 16, 2007 36.40 36.74 35.55 36.09 384,200 -0.30(-0.82%)
Mar 15, 2007 34.55 36.45 33.69 36.39 378,600 +1.87(+5.42%)
Mar 14, 2007 33.93 35.00 33.78 34.52 426,500 +0.60(+1.77%)
Mar 13, 2007 34.55 34.62 33.91 33.92 214,300 -0.63(-1.82%)
Mar 12, 2007 33.47 34.56 33.37 34.55 261,900 +1.00(+2.98%)
Mar 09, 2007 33.40 33.87 33.27 33.55 126,600 +0.31(+0.93%)
Mar 08, 2007 33.32 33.65 33.02 33.24 245,200 +0.06(+0.18%)
Mar 07, 2007 33.60 33.69 33.11 33.18 266,900 -0.56(-1.66%)
Mar 06, 2007 33.53 34.33 33.48 33.74 415,000 +0.47(+1.41%)
Mar 05, 2007 33.81 34.11 33.27 33.27 154,000 -0.72(-2.12%)
Mar 02, 2007 34.25 34.85 33.99 33.99 175,200 -0.46(-1.34%)
Mar 01, 2007 34.00 34.94 33.72 34.45 207,550 -0.15(-0.43%)
Feb 28, 2007 34.03 35.30 33.52 34.60 336,900 +0.50(+1.47%)
Feb 27, 2007 33.05 34.74 33.05 34.10 176,600 -0.65(-1.87%)
Feb 26, 2007 34.65 35.09 34.40 34.75 169,700 +0.10(+0.29%)
Feb 23, 2007 35.00 35.00 34.54 34.65 134,300 -0.32(-0.92%)
Feb 22, 2007 34.67 34.97 34.39 34.97 186,100 +0.30(+0.87%)
Feb 21, 2007 34.60 34.79 34.47 34.67 81,600 -0.02(-0.06%)
Feb 20, 2007 34.43 34.76 34.08 34.69 119,700 +0.19(+0.55%)
Feb 16, 2007 34.57 34.71 34.43 34.50 72,500 -0.08(-0.23%)
Feb 15, 2007 34.91 35.06 34.57 34.58 210,800 -0.32(-0.92%)
Feb 14, 2007 34.85 35.24 34.44 34.90 173,940 +0.05(+0.14%)
Feb 13, 2007 34.52 34.85 34.23 34.85 182,100 +0.35(+1.01%)
Feb 12, 2007 34.50 34.52 33.64 34.50 50,524 +0.07(+0.20%)
Feb 09, 2007 34.35 34.45 34.21 34.43 74,000 +0.05(+0.15%)
Feb 08, 2007 34.16 34.48 34.16 34.38 69,100 +0.07(+0.20%)
Feb 07, 2007 34.10 34.37 33.88 34.31 79,300 +0.26(+0.76%)
Feb 06, 2007 33.84 34.07 33.66 34.05 119,900 +0.34(+1.01%)
Feb 05, 2007 33.40 33.99 33.37 33.71 174,200 +0.23(+0.69%)
Feb 02, 2007 33.68 33.68 33.29 33.48 76,000 -0.03(-0.09%)
Feb 01, 2007 33.11 33.53 33.11 33.51 71,400 +0.47(+1.42%)
Jan 31, 2007 33.00 33.27 32.61 33.04 110,300 -0.04(-0.12%)
Jan 30, 2007 32.56 33.12 32.53 33.08 93,400 +0.62(+1.91%)
Jan 29, 2007 32.35 33.10 32.30 32.46 193,800 +0.02(+0.06%)
Jan 26, 2007 32.28 32.46 31.81 32.44 127,500 +0.28(+0.87%)
Jan 25, 2007 32.90 32.94 31.97 32.16 107,200 -0.69(-2.10%)
Jan 24, 2007 32.86 32.93 32.68 32.85 184,600 +0.12(+0.37%)
Jan 23, 2007 32.45 32.83 32.29 32.73 435,100 +0.30(+0.93%)
Jan 22, 2007 32.45 32.52 32.18 32.43 64,500 -0.01(-0.03%)
Jan 19, 2007 32.44 32.56 32.17 32.44 163,500 +0.02(+0.06%)
Jan 18, 2007 32.60 32.74 32.16 32.42 75,100 -0.25(-0.77%)
Jan 17, 2007 32.90 33.12 32.62 32.67 70,200 -0.22(-0.67%)
Jan 16, 2007 33.50 33.55 32.75 32.89 82,700 -0.46(-1.38%)
Jan 12, 2007 33.21 33.55 32.86 33.35 178,500 +0.14(+0.42%)
Jan 11, 2007 32.45 33.34 32.45 33.21 189,300 +0.77(+2.37%)
Jan 10, 2007 32.30 32.50 31.95 32.44 194,500 -0.01(-0.03%)
Jan 09, 2007 32.45 32.51 31.94 32.45 119,800 +0.04(+0.12%)
Jan 08, 2007 32.55 32.55 32.06 32.41 93,500 -0.01(-0.03%)
Jan 05, 2007 33.33 33.34 32.36 32.42 102,900 -1.01(-3.02%)
Jan 04, 2007 33.56 33.58 33.05 33.43 75,300 -0.10(-0.30%)
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.