Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 24.10 24.29 23.90 23.91 248,536 -0.16(-0.66%)
Mar 29, 2007 24.15 24.38 23.95 24.07 381,212 +0.17(+0.71%)
Mar 28, 2007 24.08 24.15 23.75 23.90 166,433 +0.06(+0.25%)
Mar 27, 2007 24.13 24.14 23.74 23.84 214,529 -0.29(-1.20%)
Mar 26, 2007 24.07 24.23 23.89 24.13 193,565 +0.23(+0.96%)
Mar 23, 2007 23.98 23.98 23.48 23.90 399,118 +0.09(+0.38%)
Mar 22, 2007 24.16 24.25 23.63 23.81 486,272 -0.18(-0.75%)
Mar 21, 2007 23.69 24.07 23.56 23.99 396,897 +0.68(+2.92%)
Mar 20, 2007 23.31 23.55 23.20 23.31 360,355 +0.08(+0.34%)
Mar 19, 2007 23.32 23.40 23.16 23.23 266,226 +0.22(+0.96%)
Mar 16, 2007 23.21 23.41 22.93 23.01 366,853 +0.01(+0.04%)
Mar 15, 2007 22.49 23.20 22.46 23.00 542,475 +0.55(+2.45%)
Mar 14, 2007 22.00 22.56 21.91 22.45 462,520 +0.03(+0.13%)
Mar 13, 2007 23.29 23.27 22.38 22.42 365,481 -0.87(-3.74%)
Mar 12, 2007 23.06 23.46 23.01 23.29 297,541 +0.37(+1.61%)
Mar 09, 2007 23.14 23.34 22.90 22.92 243,071 -0.17(-0.74%)
Mar 08, 2007 22.96 23.50 22.96 23.09 384,714 +0.42(+1.85%)
Mar 07, 2007 22.68 23.14 22.58 22.67 366,197 -0.01(-0.04%)
Mar 06, 2007 22.22 22.77 22.22 22.68 511,204 +1.09(+5.05%)
Mar 05, 2007 21.17 21.99 21.11 21.59 619,692 -0.20(-0.92%)
Mar 02, 2007 22.18 22.54 21.67 21.79 467,346 -0.69(-3.07%)
Mar 01, 2007 22.49 22.91 22.23 22.48 545,944 -0.42(-1.83%)
Feb 28, 2007 22.98 23.09 22.45 22.90 548,753 +0.26(+1.15%)
Feb 27, 2007 23.54 23.96 22.30 22.64 779,876 -2.04(-8.27%)
Feb 26, 2007 24.65 24.75 24.21 24.68 461,830 +0.47(+1.94%)
Feb 23, 2007 24.50 24.63 24.06 24.21 511,239 +0.39(+1.64%)
Feb 22, 2007 23.78 24.23 23.70 23.82 506,194 +0.02(+0.08%)
Feb 21, 2007 22.70 23.96 22.70 23.80 879,587 +0.84(+3.66%)
Feb 20, 2007 23.07 23.15 22.74 22.96 293,097 -0.28(-1.20%)
Feb 16, 2007 23.34 23.38 23.04 23.24 258,637 -0.24(-1.02%)
Feb 15, 2007 23.42 23.59 23.20 23.48 498,302 +0.23(+0.99%)
Feb 14, 2007 23.54 23.58 23.11 23.25 309,245 -0.02(-0.09%)
Feb 13, 2007 23.27 23.50 23.20 23.27 191,955 +0.23(+1.00%)
Feb 12, 2007 23.31 23.74 22.90 23.04 336,693 -0.32(-1.37%)
Feb 09, 2007 23.49 23.85 23.22 23.36 514,052 -0.24(-1.02%)
Feb 08, 2007 23.37 23.72 23.03 23.60 446,110 +0.30(+1.29%)
Feb 07, 2007 23.44 23.60 23.08 23.30 416,657 -0.05(-0.21%)
Feb 06, 2007 23.43 23.55 23.16 23.35 506,275 +0.04(+0.17%)
Feb 05, 2007 23.49 23.59 23.11 23.31 236,098 -0.01(-0.04%)
Feb 02, 2007 23.49 23.55 23.15 23.32 458,764 -0.23(-0.98%)
Feb 01, 2007 23.83 23.97 23.39 23.55 288,751 +0.04(+0.17%)
Jan 31, 2007 23.16 23.70 23.16 23.51 297,601 +0.20(+0.86%)
Jan 30, 2007 23.28 23.44 23.16 23.31 425,558 +0.47(+2.06%)
Jan 29, 2007 22.71 23.35 22.60 22.84 405,390 -0.18(-0.78%)
Jan 26, 2007 22.79 23.09 22.64 23.02 247,450 +0.19(+0.83%)
Jan 25, 2007 23.08 23.54 22.66 22.83 355,739 -0.14(-0.61%)
Jan 24, 2007 22.86 23.12 22.48 22.97 373,759 +0.27(+1.19%)
Jan 23, 2007 22.12 22.94 22.12 22.70 501,897 +0.88(+4.03%)
Jan 22, 2007 22.21 22.33 21.51 21.82 237,788 -0.19(-0.86%)
Jan 19, 2007 21.66 22.13 21.66 22.01 268,747 +0.49(+2.28%)
Jan 18, 2007 22.07 22.27 21.33 21.52 283,890 -0.43(-1.96%)
Jan 17, 2007 21.54 22.15 21.50 21.95 245,892 +0.13(+0.60%)
Jan 16, 2007 22.10 22.21 21.58 21.82 371,473 +0.00(+0.00%)
Jan 12, 2007 21.41 21.99 21.39 21.82 259,488 +0.52(+2.44%)
Jan 11, 2007 21.17 21.77 20.95 21.30 423,994 +0.26(+1.24%)
Jan 10, 2007 21.25 21.34 20.72 21.04 407,980 -0.41(-1.91%)
Jan 09, 2007 21.55 21.65 20.88 21.45 375,905 -0.03(-0.14%)
Jan 08, 2007 21.82 21.87 21.19 21.48 413,184 -0.07(-0.32%)
Jan 05, 2007 21.74 21.74 21.07 21.55 599,990 -0.35(-1.60%)
Jan 04, 2007 22.59 22.94 21.53 21.90 713,087 -0.47(-2.10%)
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.