Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 27.62 27.62 27.37 27.42 10,220,286 -0.42(-1.52%)
Mar 29, 2007 27.84 27.89 27.66 27.84 12,313,210 +0.44(+1.62%)
Mar 28, 2007 27.64 27.70 27.38 27.40 14,836,793 +0.19(+0.70%)
Mar 27, 2007 27.18 27.29 27.07 27.21 7,618,754 -0.06(-0.22%)
Mar 26, 2007 27.34 27.36 27.10 27.27 11,281,018 +0.29(+1.08%)
Mar 23, 2007 26.76 27.14 26.72 26.98 12,551,204 +0.61(+2.31%)
Mar 22, 2007 26.16 26.56 26.10 26.37 10,248,623 +0.32(+1.24%)
Mar 21, 2007 25.73 26.12 25.62 26.04 8,472,372 +0.52(+2.02%)
Mar 20, 2007 25.37 25.54 25.31 25.53 5,251,235 +0.08(+0.30%)
Mar 19, 2007 25.31 25.58 25.24 25.45 6,742,886 +0.22(+0.89%)
Mar 16, 2007 25.30 25.46 25.13 25.23 6,060,952 -0.07(-0.27%)
Mar 15, 2007 25.13 25.46 25.10 25.29 8,438,767 -0.08(-0.33%)
Mar 14, 2007 25.22 25.41 24.98 25.38 15,903,109 +0.08(+0.30%)
Mar 13, 2007 25.82 25.85 25.26 25.30 12,677,774 -0.52(-2.00%)
Mar 12, 2007 25.67 25.86 25.64 25.82 8,576,766 -0.09(-0.36%)
Mar 09, 2007 25.75 25.91 25.67 25.91 12,151,300 +0.19(+0.76%)
Mar 08, 2007 25.79 25.88 25.68 25.72 10,293,253 +0.02(+0.08%)
Mar 07, 2007 25.20 25.82 25.16 25.70 19,383,146 +0.49(+1.93%)
Mar 06, 2007 25.02 25.24 24.94 25.21 13,574,626 +0.31(+1.24%)
Mar 05, 2007 24.84 25.25 24.82 24.90 15,062,767 -0.55(-2.15%)
Mar 02, 2007 25.65 25.74 25.34 25.45 11,617,042 -0.41(-1.59%)
Mar 01, 2007 25.83 26.04 25.55 25.86 13,096,321 -0.20(-0.78%)
Feb 28, 2007 26.39 26.40 25.96 26.06 11,685,050 -0.14(-0.53%)
Feb 27, 2007 26.70 26.87 26.09 26.20 11,673,479 -0.86(-3.16%)
Feb 26, 2007 27.21 27.27 26.95 27.06 10,148,836 +0.31(+1.16%)
Feb 23, 2007 26.62 26.85 26.56 26.75 12,870,935 +0.58(+2.22%)
Feb 22, 2007 25.96 26.20 25.91 26.17 10,703,425 +0.12(+0.47%)
Feb 21, 2007 26.07 26.12 25.82 26.04 9,393,567 -0.33(-1.25%)
Feb 20, 2007 26.24 26.42 26.21 26.37 6,897,589 -0.16(-0.61%)
Feb 16, 2007 26.51 26.63 26.44 26.54 5,844,650 -0.18(-0.68%)
Feb 15, 2007 26.69 26.75 26.54 26.72 7,500,685 +0.11(+0.41%)
Feb 14, 2007 26.57 26.70 26.44 26.61 8,468,233 +0.01(+0.03%)
Feb 13, 2007 26.24 26.62 26.23 26.60 8,887,913 +0.27(+1.01%)
Feb 12, 2007 26.34 26.40 26.28 26.33 7,900,205 -0.30(-1.14%)
Feb 09, 2007 26.70 26.79 26.60 26.64 8,757,648 -0.25(-0.94%)
Feb 08, 2007 26.50 26.95 26.49 26.89 11,495,195 +0.01(+0.03%)
Feb 07, 2007 27.06 27.09 26.77 26.88 7,612,379 +0.10(+0.36%)
Feb 06, 2007 26.69 26.88 26.65 26.79 8,921,528 -0.23(-0.85%)
Feb 05, 2007 26.98 27.08 26.92 27.01 8,175,095 +0.06(+0.22%)
Feb 02, 2007 26.83 27.01 26.68 26.95 6,403,825 -0.05(-0.17%)
Feb 01, 2007 26.98 27.12 26.90 27.00 8,003,895 +0.11(+0.39%)
Jan 31, 2007 26.60 26.95 26.47 26.90 14,043,360 -0.04(-0.14%)
Jan 30, 2007 26.71 27.00 26.66 26.93 9,195,684 +0.33(+1.23%)
Jan 29, 2007 26.75 26.85 26.59 26.61 7,944,152 -0.38(-1.41%)
Jan 26, 2007 27.06 27.12 26.82 26.99 6,050,798 +0.03(+0.13%)
Jan 25, 2007 27.33 27.33 26.92 26.95 6,834,776 -0.60(-2.17%)
Jan 24, 2007 27.63 27.68 27.30 27.55 9,886,387 -0.07(-0.25%)
Jan 23, 2007 27.33 27.65 27.31 27.62 10,443,437 +0.55(+2.05%)
Jan 22, 2007 27.42 27.46 26.96 27.06 6,768,658 -0.26(-0.95%)
Jan 19, 2007 27.02 27.34 27.02 27.32 8,782,206 +0.39(+1.43%)
Jan 18, 2007 27.22 27.29 26.79 26.94 13,194,680 +0.01(+0.03%)
Jan 17, 2007 26.55 26.98 26.55 26.93 12,647,312 +0.13(+0.49%)
Jan 16, 2007 27.26 27.31 26.69 26.80 11,530,616 -0.58(-2.10%)
Jan 12, 2007 26.41 27.43 26.35 27.37 23,557,358 +1.29(+4.95%)
Jan 11, 2007 26.26 26.57 26.07 26.08 14,044,776 +0.05(+0.20%)
Jan 10, 2007 26.23 26.26 25.96 26.03 11,558,952 -0.41(-1.55%)
Jan 09, 2007 26.38 26.57 26.19 26.44 19,529,316 -0.78(-2.88%)
Jan 08, 2007 27.53 27.59 27.14 27.23 8,935,224 -0.29(-1.05%)
Jan 05, 2007 27.49 27.55 27.21 27.51 8,063,874 -0.06(-0.22%)
Jan 04, 2007 27.81 27.82 27.54 27.57 10,127,012 -0.37(-1.32%)
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.