Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.77 22.89 22.21 22.53 5,196,931 -0.10(-0.46%)
Mar 29, 2007 22.39 22.65 22.30 22.63 6,066,059 +0.48(+2.16%)
Mar 28, 2007 22.17 22.55 22.14 22.15 8,525,072 -0.25(-1.11%)
Mar 27, 2007 23.04 23.04 22.37 22.40 7,739,652 -0.73(-3.15%)
Mar 26, 2007 23.03 23.15 22.70 23.13 5,622,150 +0.06(+0.25%)
Mar 23, 2007 23.46 23.50 22.98 23.07 8,461,056 -0.55(-2.34%)
Mar 22, 2007 23.80 24.01 23.54 23.62 7,183,804 -0.10(-0.40%)
Mar 21, 2007 23.21 23.75 22.96 23.72 7,073,681 +0.55(+2.36%)
Mar 20, 2007 22.93 23.21 22.83 23.17 6,744,724 +0.29(+1.26%)
Mar 19, 2007 22.41 22.93 22.35 22.88 7,478,503 +0.68(+3.08%)
Mar 16, 2007 21.96 22.38 21.93 22.20 9,185,533 +0.18(+0.81%)
Mar 15, 2007 21.71 22.16 21.71 22.02 5,184,663 +0.11(+0.52%)
Mar 14, 2007 21.37 22.00 21.31 21.91 8,586,757 +0.67(+3.14%)
Mar 13, 2007 21.92 21.75 21.18 21.24 6,257,451 -0.68(-3.11%)
Mar 12, 2007 21.83 22.02 21.76 21.92 4,885,487 +0.07(+0.32%)
Mar 09, 2007 21.75 22.05 21.68 21.85 5,442,540 +0.41(+1.89%)
Mar 08, 2007 21.43 21.59 21.20 21.45 4,417,522 +0.18(+0.84%)
Mar 07, 2007 21.00 21.41 20.93 21.27 5,149,118 +0.17(+0.79%)
Mar 06, 2007 20.93 21.23 20.64 21.10 7,166,421 +0.30(+1.45%)
Mar 05, 2007 20.94 21.14 20.64 20.80 5,692,008 -0.19(-0.91%)
Mar 02, 2007 21.07 21.25 20.89 20.99 5,901,649 -0.34(-1.61%)
Mar 01, 2007 21.09 21.63 20.69 21.34 7,815,280 +0.01(+0.04%)
Feb 28, 2007 21.34 21.61 21.21 21.33 6,208,563 -0.04(-0.19%)
Feb 27, 2007 22.28 22.42 21.35 21.37 7,283,394 -1.31(-5.78%)
Feb 26, 2007 22.66 22.75 22.41 22.68 4,712,417 +0.21(+0.92%)
Feb 23, 2007 22.76 22.78 22.38 22.47 4,202,528 -0.23(-1.00%)
Feb 22, 2007 22.69 22.70 22.34 22.70 3,522,526 -0.00(-0.01%)
Feb 21, 2007 22.60 22.72 22.41 22.70 6,031,612 +0.06(+0.24%)
Feb 20, 2007 22.22 22.68 21.97 22.65 5,115,877 +0.29(+1.29%)
Feb 16, 2007 22.11 22.50 22.09 22.36 5,501,688 +0.21(+0.96%)
Feb 15, 2007 22.11 22.31 22.04 22.15 4,605,600 -0.06(-0.28%)
Feb 14, 2007 21.48 22.21 21.44 22.21 6,632,330 +0.77(+3.58%)
Feb 13, 2007 21.23 21.47 21.21 21.44 3,609,647 +0.21(+1.00%)
Feb 12, 2007 21.03 21.36 20.97 21.23 5,704,168 +0.14(+0.66%)
Feb 09, 2007 21.44 21.53 21.00 21.09 4,335,573 -0.22(-1.05%)
Feb 08, 2007 21.59 21.61 21.00 21.31 7,835,520 -0.29(-1.34%)
Feb 07, 2007 21.44 21.76 21.31 21.60 5,414,705 +0.21(+0.99%)
Feb 06, 2007 21.39 21.42 21.00 21.39 6,972,035 +0.12(+0.56%)
Feb 05, 2007 21.40 21.55 21.27 21.27 8,076,304 -0.14(-0.66%)
Feb 02, 2007 20.87 21.44 20.84 21.41 7,764,255 +0.54(+2.60%)
Feb 01, 2007 20.47 21.04 20.47 20.87 6,584,879 +0.36(+1.74%)
Jan 31, 2007 20.19 20.62 19.77 20.51 6,660,856 +0.30(+1.47%)
Jan 30, 2007 20.08 20.36 19.74 20.22 4,701,687 +0.00(+0.00%)
Jan 29, 2007 20.07 20.37 19.76 20.22 8,104,062 +0.29(+1.43%)
Jan 26, 2007 19.80 20.04 19.41 19.93 6,296,332 +0.24(+1.22%)
Jan 25, 2007 20.20 20.27 19.67 19.69 5,689,502 -0.71(-3.48%)
Jan 24, 2007 20.19 20.42 20.18 20.40 5,228,399 +0.23(+1.13%)
Jan 23, 2007 20.22 20.48 20.17 20.17 6,970,575 -0.19(-0.92%)
Jan 22, 2007 20.76 20.82 20.29 20.36 5,475,090 -0.49(-2.34%)
Jan 19, 2007 20.52 21.02 20.49 20.85 4,376,976 +0.14(+0.70%)
Jan 18, 2007 21.09 21.30 20.65 20.70 6,144,737 -0.36(-1.70%)
Jan 17, 2007 21.25 21.40 21.04 21.06 4,836,144 -0.22(-1.04%)
Jan 16, 2007 21.06 21.29 20.97 21.28 3,867,683 +0.21(+0.98%)
Jan 12, 2007 20.83 21.35 20.75 21.08 7,234,132 +0.26(+1.24%)
Jan 11, 2007 20.58 21.01 20.42 20.82 4,369,163 +0.32(+1.54%)
Jan 10, 2007 20.22 20.53 20.20 20.50 16,222,375 +0.18(+0.88%)
Jan 09, 2007 19.96 20.42 19.96 20.33 6,216,282 +0.30(+1.52%)
Jan 08, 2007 19.91 20.25 19.68 20.02 4,514,241 +0.17(+0.83%)
Jan 05, 2007 19.87 19.95 19.79 19.86 5,621,769 +0.03(+0.15%)
Jan 04, 2007 19.93 19.94 19.49 19.83 13,948,235 -0.10(-0.48%)
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.