Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 30.22 30.69 30.14 30.51 24,599,352 +0.29(+0.97%)
Mar 29, 2007 30.61 30.67 29.77 30.22 19,893,674 -0.18(-0.59%)
Mar 28, 2007 30.40 30.75 30.24 30.39 23,577,150 -0.09(-0.31%)
Mar 27, 2007 30.20 30.64 30.06 30.49 17,209,570 +0.15(+0.50%)
Mar 26, 2007 30.27 30.44 29.73 30.34 22,514,776 -0.11(-0.35%)
Mar 23, 2007 30.84 31.03 30.40 30.44 24,451,296 -0.56(-1.80%)
Mar 22, 2007 31.05 31.32 30.94 31.00 23,282,576 -0.27(-0.87%)
Mar 21, 2007 30.82 31.29 30.30 31.27 33,821,292 +0.49(+1.60%)
Mar 20, 2007 30.34 30.92 30.31 30.78 25,993,600 +0.09(+0.30%)
Mar 19, 2007 31.47 31.55 30.49 30.69 33,986,236 -0.55(-1.76%)
Mar 16, 2007 31.27 31.28 30.77 31.24 36,707,768 -0.01(-0.05%)
Mar 15, 2007 30.87 31.42 30.75 31.25 41,106,292 +0.35(+1.13%)
Mar 14, 2007 30.37 31.14 30.34 30.90 56,404,972 +0.99(+3.30%)
Mar 13, 2007 28.69 30.24 29.46 29.92 69,748,120 +1.22(+4.26%)
Mar 12, 2007 28.60 28.82 28.47 28.69 21,187,994 -0.02(-0.07%)
Mar 09, 2007 29.06 29.25 28.58 28.71 19,620,238 -0.06(-0.22%)
Mar 08, 2007 28.78 29.06 28.57 28.78 22,063,654 +0.39(+1.39%)
Mar 07, 2007 28.33 28.76 28.29 28.38 25,766,604 +0.10(+0.35%)
Mar 06, 2007 28.29 28.45 28.05 28.28 28,955,528 +0.29(+1.05%)
Mar 05, 2007 28.04 28.65 27.92 27.99 24,833,078 -0.24(-0.86%)
Mar 02, 2007 28.64 28.84 28.18 28.23 31,630,700 -0.44(-1.55%)
Mar 01, 2007 28.28 29.16 28.14 28.68 37,356,064 -0.14(-0.50%)
Feb 28, 2007 28.82 29.38 28.61 28.82 38,254,628 +0.04(+0.12%)
Feb 27, 2007 29.36 29.80 28.61 28.79 54,249,336 -1.72(-5.63%)
Feb 26, 2007 30.94 30.97 30.22 30.50 33,987,828 -0.51(-1.64%)
Feb 23, 2007 30.89 31.19 30.44 31.01 34,613,908 +0.41(+1.33%)
Feb 22, 2007 30.19 30.61 30.06 30.60 25,231,060 +0.53(+1.76%)
Feb 21, 2007 30.22 30.45 29.92 30.07 30,466,818 -0.46(-1.52%)
Feb 20, 2007 30.02 30.59 29.94 30.54 31,288,828 +0.14(+0.45%)
Feb 16, 2007 29.40 31.02 29.21 30.40 75,202,848 +0.86(+2.90%)
Feb 15, 2007 28.79 29.64 28.71 29.54 53,121,180 +1.18(+4.16%)
Feb 14, 2007 27.35 28.57 27.35 28.36 44,336,896 +1.14(+4.18%)
Feb 13, 2007 27.36 27.66 27.18 27.23 22,453,284 +0.01(+0.05%)
Feb 12, 2007 27.70 27.75 27.11 27.21 23,155,200 -0.19(-0.68%)
Feb 09, 2007 27.78 27.88 27.10 27.40 29,791,716 +0.04(+0.13%)
Feb 08, 2007 26.86 27.67 26.55 27.36 29,211,218 +0.49(+1.81%)
Feb 07, 2007 27.03 27.10 26.70 26.88 22,485,170 -0.07(-0.27%)
Feb 06, 2007 27.08 27.15 26.63 26.95 25,859,824 -0.16(-0.61%)
Feb 05, 2007 26.60 27.26 26.46 27.11 25,691,394 +0.52(+1.94%)
Feb 02, 2007 26.77 26.83 26.46 26.60 21,812,222 -0.16(-0.59%)
Feb 01, 2007 27.03 27.05 26.50 26.75 23,321,224 -0.18(-0.66%)
Jan 31, 2007 26.53 27.10 26.32 26.93 21,957,446 +0.35(+1.32%)
Jan 30, 2007 26.58 26.75 26.42 26.58 18,677,914 +0.01(+0.05%)
Jan 29, 2007 26.46 26.86 26.32 26.57 26,552,972 -0.26(-0.96%)
Jan 26, 2007 27.37 27.45 26.71 26.83 28,919,004 -0.46(-1.70%)
Jan 25, 2007 28.52 28.54 27.28 27.29 39,408,428 -0.33(-1.19%)
Jan 24, 2007 27.50 28.11 27.40 27.62 35,817,504 +0.35(+1.28%)
Jan 23, 2007 27.53 27.94 27.21 27.27 24,092,030 -0.27(-0.99%)
Jan 22, 2007 27.92 27.95 27.26 27.54 26,749,168 -0.26(-0.93%)
Jan 19, 2007 27.33 28.02 27.27 27.80 24,456,212 +0.27(+0.99%)
Jan 18, 2007 27.96 28.14 27.41 27.53 22,952,268 -0.50(-1.79%)
Jan 17, 2007 28.01 28.58 27.89 28.03 23,828,390 -0.20(-0.71%)
Jan 16, 2007 28.46 28.57 27.92 28.23 19,173,762 -0.11(-0.38%)
Jan 12, 2007 28.07 28.56 27.98 28.33 20,045,800 +0.10(+0.35%)
Jan 11, 2007 27.65 28.35 27.25 28.23 28,733,820 +0.67(+2.41%)
Jan 10, 2007 26.93 27.58 26.88 27.57 20,042,762 +0.51(+1.88%)
Jan 09, 2007 27.53 27.64 27.06 27.06 22,301,048 -0.30(-1.10%)
Jan 08, 2007 27.71 27.71 27.18 27.36 18,940,146 -0.31(-1.11%)
Jan 05, 2007 27.82 27.85 27.08 27.67 25,733,674 -0.33(-1.18%)
Jan 04, 2007 27.03 28.18 26.75 28.00 36,591,980 +1.21(+4.51%)
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.