Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 33.53 33.83 33.20 33.39 418,100 -0.13(-0.39%)
Mar 29, 2007 34.07 34.07 33.19 33.52 630,800 +0.26(+0.78%)
Mar 28, 2007 33.33 33.45 33.04 33.26 451,800 -0.06(-0.18%)
Mar 27, 2007 33.54 33.55 33.20 33.32 433,000 -0.27(-0.80%)
Mar 26, 2007 33.63 33.64 33.03 33.59 315,700 +0.08(+0.24%)
Mar 23, 2007 33.11 33.69 33.01 33.51 589,700 +0.25(+0.75%)
Mar 22, 2007 33.63 33.65 33.18 33.26 435,200 -0.36(-1.07%)
Mar 21, 2007 33.18 33.62 32.93 33.62 320,500 +0.28(+0.84%)
Mar 20, 2007 33.21 33.40 33.04 33.34 232,000 +0.14(+0.42%)
Mar 19, 2007 32.83 33.25 32.83 33.20 241,300 +0.41(+1.25%)
Mar 16, 2007 33.08 33.14 32.60 32.79 615,600 -0.22(-0.67%)
Mar 15, 2007 32.77 33.17 32.77 33.01 332,900 +0.36(+1.10%)
Mar 14, 2007 32.50 32.67 31.94 32.65 556,200 +0.23(+0.71%)
Mar 13, 2007 33.11 33.05 32.42 32.42 490,100 -0.69(-2.08%)
Mar 12, 2007 32.77 33.22 32.73 33.11 461,800 +0.21(+0.64%)
Mar 09, 2007 31.92 33.15 31.92 32.90 357,400 +0.10(+0.30%)
Mar 08, 2007 32.81 33.18 32.71 32.80 484,200 +0.20(+0.61%)
Mar 07, 2007 32.82 32.97 32.50 32.60 666,500 -0.35(-1.06%)
Mar 06, 2007 32.94 33.15 32.75 32.95 432,600 +0.11(+0.33%)
Mar 05, 2007 32.89 33.04 32.69 32.84 634,800 -0.05(-0.15%)
Mar 02, 2007 33.24 33.24 32.85 32.89 408,200 -0.34(-1.02%)
Mar 01, 2007 32.68 33.36 32.53 33.23 750,000 +0.10(+0.30%)
Feb 28, 2007 33.31 33.59 33.07 33.13 734,200 -0.17(-0.51%)
Feb 27, 2007 34.16 34.22 33.00 33.30 769,000 -1.05(-3.06%)
Feb 26, 2007 34.32 34.66 34.22 34.35 367,396 +0.01(+0.03%)
Feb 23, 2007 34.38 34.48 34.17 34.34 368,200 -0.11(-0.32%)
Feb 22, 2007 34.71 34.84 34.34 34.45 342,700 -0.26(-0.75%)
Feb 21, 2007 34.51 34.73 34.40 34.71 287,200 +0.16(+0.46%)
Feb 20, 2007 34.59 34.62 34.35 34.55 568,800 +0.15(+0.44%)
Feb 16, 2007 34.38 34.53 34.28 34.40 390,300 -0.12(-0.35%)
Feb 15, 2007 34.56 34.64 34.34 34.52 540,400 -0.08(-0.23%)
Feb 14, 2007 34.41 34.71 34.31 34.60 458,120 +0.19(+0.55%)
Feb 13, 2007 33.80 34.48 33.80 34.41 483,854 +0.26(+0.76%)
Feb 12, 2007 34.34 34.41 34.12 34.15 744,121 -0.09(-0.26%)
Feb 09, 2007 34.13 34.47 33.97 34.24 856,900 +0.28(+0.82%)
Feb 08, 2007 33.94 34.10 33.75 33.96 781,000 +0.03(+0.09%)
Feb 07, 2007 34.06 34.26 33.75 33.93 563,000 -0.18(-0.53%)
Feb 06, 2007 34.00 34.14 33.75 34.11 1,118,100 +0.11(+0.32%)
Feb 05, 2007 34.17 34.21 33.89 34.00 1,065,900 -0.34(-0.99%)
Feb 02, 2007 34.25 34.48 34.10 34.34 718,800 +0.07(+0.20%)
Feb 01, 2007 33.91 34.37 33.81 34.27 949,100 +0.36(+1.06%)
Jan 31, 2007 33.25 34.01 33.11 33.91 853,600 +0.70(+2.11%)
Jan 30, 2007 33.37 33.46 33.14 33.21 1,025,000 -0.12(-0.36%)
Jan 29, 2007 33.21 33.47 33.10 33.33 1,030,800 +0.13(+0.39%)
Jan 26, 2007 33.02 33.34 32.91 33.20 1,244,600 +0.18(+0.55%)
Jan 25, 2007 33.30 34.03 32.01 33.02 2,755,800 -2.86(-7.97%)
Jan 24, 2007 35.89 36.00 35.57 35.88 556,600 +0.04(+0.11%)
Jan 23, 2007 35.95 36.23 35.80 35.84 756,100 +0.00(+0.00%)
Jan 22, 2007 36.21 36.34 35.80 35.84 410,800 -0.39(-1.08%)
Jan 19, 2007 36.05 36.37 35.87 36.23 375,900 +0.31(+0.86%)
Jan 18, 2007 36.17 36.42 35.80 35.92 448,100 -0.20(-0.55%)
Jan 17, 2007 35.91 36.38 35.79 36.12 454,700 +0.12(+0.33%)
Jan 16, 2007 36.05 36.53 35.94 36.00 627,600 -0.15(-0.41%)
Jan 12, 2007 35.76 36.47 35.72 36.15 598,200 +0.29(+0.81%)
Jan 11, 2007 35.60 36.19 35.34 35.86 1,109,700 +1.55(+4.52%)
Jan 10, 2007 34.25 34.34 33.99 34.31 240,500 +0.13(+0.38%)
Jan 09, 2007 34.20 34.28 33.85 34.18 272,700 +0.07(+0.21%)
Jan 08, 2007 33.85 34.24 33.75 34.11 352,500 +0.15(+0.44%)
Jan 05, 2007 34.13 34.28 33.94 33.96 331,200 -0.17(-0.50%)
Jan 04, 2007 34.60 34.68 34.03 34.13 441,600 -0.47(-1.36%)
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.