Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 23.10 23.15 22.79 22.95 2,524,512 -0.15(-0.66%)
Mar 29, 2007 23.07 23.19 23.02 23.10 3,166,153 +0.18(+0.80%)
Mar 28, 2007 23.36 23.36 22.91 22.91 3,339,072 -0.45(-1.91%)
Mar 27, 2007 23.39 23.48 23.30 23.36 2,320,383 -0.14(-0.60%)
Mar 26, 2007 23.55 23.58 23.23 23.50 2,210,316 -0.10(-0.44%)
Mar 23, 2007 23.55 23.67 23.47 23.61 1,968,770 +0.07(+0.29%)
Mar 22, 2007 23.75 23.78 23.50 23.54 2,230,402 -0.23(-0.98%)
Mar 21, 2007 23.23 23.86 23.09 23.77 3,379,408 +0.48(+2.08%)
Mar 20, 2007 22.98 23.32 22.90 23.29 3,789,953 +0.35(+1.52%)
Mar 19, 2007 22.71 22.97 22.63 22.94 2,421,468 +0.35(+1.54%)
Mar 16, 2007 22.64 22.78 22.52 22.59 3,387,573 +0.02(+0.08%)
Mar 15, 2007 22.45 22.80 22.44 22.57 3,155,355 +0.12(+0.52%)
Mar 14, 2007 22.47 22.57 22.01 22.46 5,082,829 +0.00(+0.00%)
Mar 13, 2007 23.07 22.95 22.45 22.46 3,915,207 -0.61(-2.65%)
Mar 12, 2007 23.08 23.23 22.97 23.07 1,918,002 -0.17(-0.71%)
Mar 09, 2007 23.12 23.27 23.06 23.23 3,674,661 +0.19(+0.82%)
Mar 08, 2007 22.82 23.05 22.70 23.04 3,032,714 +0.34(+1.51%)
Mar 07, 2007 22.85 22.93 22.70 22.70 2,623,638 -0.23(-1.01%)
Mar 06, 2007 22.76 22.99 22.64 22.93 4,118,684 +0.29(+1.30%)
Mar 05, 2007 22.99 23.06 22.64 22.64 3,734,103 -0.39(-1.68%)
Mar 02, 2007 23.06 23.21 22.91 23.02 2,807,844 -0.04(-0.19%)
Mar 01, 2007 22.80 23.21 22.52 23.07 4,018,087 -0.03(-0.13%)
Feb 28, 2007 23.16 23.29 22.92 23.10 4,546,213 -0.06(-0.26%)
Feb 27, 2007 23.80 23.81 22.91 23.16 4,058,425 -0.64(-2.70%)
Feb 26, 2007 23.94 23.97 23.78 23.80 2,705,868 -0.13(-0.54%)
Feb 23, 2007 24.35 24.36 23.79 23.93 3,128,410 -0.43(-1.78%)
Feb 22, 2007 24.34 24.43 24.22 24.37 2,689,449 +0.01(+0.03%)
Feb 21, 2007 24.23 24.39 24.22 24.36 2,283,803 +0.01(+0.05%)
Feb 20, 2007 24.11 24.40 24.07 24.35 2,234,975 +0.16(+0.66%)
Feb 16, 2007 24.01 24.25 24.00 24.19 2,817,153 +0.13(+0.53%)
Feb 15, 2007 24.07 24.26 24.00 24.06 2,598,489 -0.05(-0.20%)
Feb 14, 2007 23.88 24.18 23.84 24.11 2,449,830 +0.24(+1.03%)
Feb 13, 2007 23.81 23.94 23.61 23.86 3,531,342 +0.05(+0.21%)
Feb 12, 2007 23.98 24.04 23.80 23.81 2,967,611 -0.10(-0.41%)
Feb 09, 2007 23.99 24.12 23.78 23.91 2,146,301 -0.16(-0.66%)
Feb 08, 2007 24.02 24.11 23.86 24.07 3,746,678 -0.04(-0.18%)
Feb 07, 2007 23.89 24.19 23.86 24.11 2,295,724 +0.17(+0.72%)
Feb 06, 2007 23.75 24.04 23.72 23.94 2,330,344 +0.20(+0.85%)
Feb 05, 2007 23.73 23.86 23.60 23.74 2,444,820 +0.00(+0.00%)
Feb 02, 2007 23.51 23.81 23.51 23.74 3,184,260 +0.24(+1.02%)
Feb 01, 2007 23.37 23.53 23.33 23.50 2,658,095 +0.13(+0.55%)
Jan 31, 2007 23.21 23.45 23.15 23.37 1,863,622 +0.08(+0.34%)
Jan 30, 2007 23.12 23.29 23.04 23.29 2,619,719 +0.18(+0.77%)
Jan 29, 2007 23.28 23.33 23.12 23.12 2,715,088 -0.15(-0.66%)
Jan 26, 2007 23.16 23.33 23.09 23.27 1,798,954 +0.09(+0.40%)
Jan 25, 2007 23.25 23.30 23.13 23.18 2,932,772 -0.07(-0.32%)
Jan 24, 2007 23.15 23.28 23.09 23.25 2,461,151 +0.12(+0.50%)
Jan 23, 2007 23.01 23.18 22.90 23.13 3,079,419 +0.11(+0.48%)
Jan 22, 2007 23.13 23.26 22.91 23.02 2,121,969 -0.17(-0.74%)
Jan 19, 2007 23.12 23.38 22.93 23.20 3,265,748 +0.26(+1.12%)
Jan 18, 2007 22.68 23.18 22.66 22.94 2,973,598 -0.02(-0.08%)
Jan 17, 2007 23.02 23.05 22.89 22.96 1,818,550 -0.02(-0.11%)
Jan 16, 2007 22.99 23.04 22.87 22.98 1,733,632 -0.04(-0.16%)
Jan 12, 2007 23.05 23.12 22.98 23.02 1,470,223 -0.03(-0.13%)
Jan 11, 2007 23.10 23.13 22.93 23.05 1,682,355 +0.02(+0.11%)
Jan 10, 2007 23.02 23.15 22.98 23.02 2,059,423 -0.13(-0.56%)
Jan 09, 2007 23.16 23.25 22.95 23.15 3,060,475 +0.12(+0.51%)
Jan 08, 2007 22.85 23.07 22.74 23.04 2,592,447 +0.18(+0.80%)
Jan 05, 2007 23.12 23.12 22.78 22.85 2,549,335 -0.26(-1.14%)
Jan 04, 2007 23.25 23.28 23.10 23.12 2,630,007 -0.17(-0.74%)
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.