Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 31.01 31.21 30.52 30.98 1,492,991 +0.02(+0.05%)
Mar 29, 2007 30.93 31.14 30.66 30.96 1,478,114 +0.20(+0.65%)
Mar 28, 2007 30.99 31.05 30.60 30.76 2,226,177 -0.41(-1.31%)
Mar 27, 2007 31.35 31.37 31.01 31.17 1,402,335 -0.34(-1.08%)
Mar 26, 2007 31.55 31.60 31.33 31.51 1,780,581 -0.10(-0.32%)
Mar 23, 2007 31.59 31.71 31.55 31.61 1,590,075 +0.05(+0.16%)
Mar 22, 2007 31.60 31.84 31.48 31.56 2,507,967 -0.03(-0.11%)
Mar 21, 2007 31.44 31.80 31.21 31.60 1,799,824 +0.25(+0.80%)
Mar 20, 2007 30.81 31.46 30.78 31.35 2,348,736 +0.55(+1.78%)
Mar 19, 2007 31.35 31.40 30.76 30.80 3,651,725 -0.43(-1.38%)
Mar 16, 2007 31.30 31.41 30.96 31.23 3,236,917 +0.07(+0.24%)
Mar 15, 2007 30.83 31.34 30.81 31.16 1,867,776 +0.22(+0.73%)
Mar 14, 2007 30.64 31.23 30.37 30.93 2,561,247 +0.29(+0.95%)
Mar 13, 2007 31.46 31.38 30.64 30.64 2,131,526 -0.82(-2.62%)
Mar 12, 2007 31.55 31.66 31.16 31.46 3,156,818 +0.32(+1.01%)
Mar 09, 2007 31.18 31.55 30.82 31.15 4,236,954 +0.30(+0.97%)
Mar 08, 2007 30.78 30.93 30.63 30.85 2,019,024 +0.27(+0.90%)
Mar 07, 2007 30.55 30.94 30.51 30.57 3,692,135 -0.07(-0.24%)
Mar 06, 2007 30.54 30.76 30.32 30.65 2,469,000 +0.20(+0.66%)
Mar 05, 2007 29.93 31.10 29.93 30.45 3,548,534 +0.14(+0.47%)
Mar 02, 2007 30.68 30.93 30.31 30.31 4,375,503 -0.37(-1.22%)
Mar 01, 2007 30.15 30.80 29.46 30.68 3,653,792 +0.20(+0.65%)
Feb 28, 2007 30.28 30.68 30.14 30.48 5,049,490 +0.01(+0.03%)
Feb 27, 2007 31.69 31.93 29.93 30.47 5,470,552 -1.38(-4.33%)
Feb 26, 2007 32.10 32.25 31.75 31.85 1,893,678 -0.21(-0.65%)
Feb 23, 2007 31.94 32.40 31.83 32.06 1,619,661 +0.03(+0.08%)
Feb 22, 2007 32.39 32.48 31.79 32.04 3,275,403 -0.36(-1.10%)
Feb 21, 2007 33.25 33.26 32.24 32.39 4,582,005 -0.90(-2.70%)
Feb 20, 2007 32.19 33.37 32.19 33.29 3,954,923 +0.87(+2.69%)
Feb 16, 2007 33.12 33.12 32.38 32.42 2,811,286 -0.06(-0.18%)
Feb 15, 2007 32.04 32.67 31.60 32.48 3,359,231 +0.29(+0.90%)
Feb 14, 2007 32.09 32.42 32.00 32.19 2,156,997 +0.09(+0.29%)
Feb 13, 2007 31.86 32.14 31.62 32.09 3,478,747 +0.41(+1.29%)
Feb 12, 2007 32.42 32.49 31.59 31.69 4,366,429 -0.79(-2.43%)
Feb 09, 2007 31.64 33.03 31.60 32.48 5,181,305 +0.77(+2.44%)
Feb 08, 2007 30.96 31.97 30.76 31.70 3,630,798 +0.73(+2.36%)
Feb 07, 2007 31.58 31.59 30.71 30.97 4,978,291 -0.62(-1.97%)
Feb 06, 2007 30.27 32.11 29.93 31.60 11,514,186 +2.81(+9.76%)
Feb 05, 2007 28.93 29.05 28.67 28.79 4,741,963 -0.46(-1.56%)
Feb 02, 2007 29.03 29.37 28.97 29.24 2,777,851 +0.22(+0.77%)
Feb 01, 2007 28.60 29.03 28.51 29.02 2,178,912 +0.42(+1.48%)
Jan 31, 2007 28.44 28.61 28.24 28.59 2,427,026 +0.24(+0.85%)
Jan 30, 2007 28.50 28.55 28.15 28.35 1,496,746 -0.02(-0.09%)
Jan 29, 2007 27.83 28.60 27.83 28.38 2,990,126 +0.50(+1.79%)
Jan 26, 2007 28.02 28.11 27.76 27.88 2,135,013 -0.12(-0.42%)
Jan 25, 2007 28.20 28.27 27.95 28.00 2,554,511 -0.15(-0.53%)
Jan 24, 2007 28.27 28.39 27.94 28.15 3,397,356 -0.12(-0.44%)
Jan 23, 2007 28.48 28.52 28.14 28.27 3,621,297 -0.16(-0.56%)
Jan 22, 2007 28.74 28.96 28.20 28.43 3,682,995 -0.33(-1.16%)
Jan 19, 2007 28.51 28.81 28.32 28.76 1,956,534 +0.19(+0.67%)
Jan 18, 2007 28.77 28.85 28.49 28.57 2,318,303 -0.20(-0.69%)
Jan 17, 2007 29.15 29.18 28.75 28.77 2,647,960 -0.38(-1.31%)
Jan 16, 2007 28.67 29.22 28.59 29.15 3,157,299 +0.54(+1.89%)
Jan 12, 2007 28.48 28.87 28.39 28.61 2,045,774 +0.04(+0.15%)
Jan 11, 2007 28.37 28.98 28.35 28.57 2,634,490 +0.18(+0.64%)
Jan 10, 2007 27.83 28.49 27.83 28.39 1,858,515 +0.24(+0.86%)
Jan 09, 2007 27.91 28.66 27.89 28.15 2,121,784 +0.27(+0.95%)
Jan 08, 2007 27.77 27.98 27.34 27.88 1,321,875 +0.07(+0.24%)
Jan 05, 2007 27.95 28.04 27.72 27.81 1,694,589 -0.27(-0.95%)
Jan 04, 2007 27.90 28.20 27.88 28.08 1,798,140 +0.14(+0.51%)
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.