Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 34.77 35.04 34.46 34.63 5,077,429 +0.09(+0.26%)
Mar 29, 2007 34.95 34.95 34.28 34.54 7,548,221 -0.07(-0.20%)
Mar 28, 2007 35.04 35.08 34.27 34.61 5,822,241 -0.53(-1.50%)
Mar 27, 2007 35.47 35.57 34.98 35.13 4,119,338 -0.46(-1.29%)
Mar 26, 2007 35.81 36.00 35.18 35.59 4,465,952 -0.28(-0.78%)
Mar 23, 2007 35.13 36.00 35.13 35.87 3,692,820 +0.10(+0.27%)
Mar 22, 2007 35.94 35.94 35.45 35.77 4,431,238 -0.09(-0.25%)
Mar 21, 2007 35.37 35.89 35.25 35.86 4,653,909 +0.42(+1.19%)
Mar 20, 2007 35.48 35.48 35.18 35.44 4,932,738 -0.05(-0.15%)
Mar 19, 2007 35.55 35.77 35.41 35.49 3,570,155 +0.20(+0.58%)
Mar 16, 2007 35.32 35.48 35.11 35.29 9,261,494 -0.03(-0.08%)
Mar 15, 2007 35.16 35.35 35.04 35.32 4,698,846 +0.06(+0.17%)
Mar 14, 2007 35.31 35.41 34.60 35.26 6,873,499 +0.02(+0.04%)
Mar 13, 2007 35.80 35.92 35.25 35.25 6,404,785 -0.55(-1.53%)
Mar 12, 2007 35.62 35.83 35.50 35.80 5,753,985 +0.29(+0.80%)
Mar 09, 2007 35.71 35.97 35.44 35.51 5,429,051 -0.06(-0.17%)
Mar 08, 2007 35.15 35.64 35.13 35.57 5,204,004 +0.54(+1.55%)
Mar 07, 2007 34.84 35.33 34.62 35.03 4,783,438 +0.19(+0.54%)
Mar 06, 2007 34.55 34.90 34.42 34.84 5,625,900 +0.35(+1.02%)
Mar 05, 2007 34.19 34.96 34.13 34.49 7,535,471 -0.03(-0.09%)
Mar 02, 2007 34.66 35.13 34.40 34.52 5,800,404 -0.21(-0.61%)
Mar 01, 2007 34.06 34.91 33.50 34.73 7,502,322 -0.16(-0.45%)
Feb 28, 2007 34.71 35.20 34.41 34.89 7,357,509 +0.18(+0.52%)
Feb 27, 2007 35.80 35.82 34.41 34.71 8,879,101 -1.10(-3.07%)
Feb 26, 2007 35.94 36.02 35.22 35.80 3,961,572 -0.05(-0.15%)
Feb 23, 2007 36.06 36.11 35.74 35.86 4,655,353 -0.38(-1.04%)
Feb 22, 2007 36.31 36.46 36.00 36.23 7,288,479 -0.09(-0.25%)
Feb 21, 2007 36.07 36.42 35.94 36.32 4,944,376 +0.14(+0.39%)
Feb 20, 2007 36.07 36.30 35.94 36.18 5,040,007 +0.22(+0.61%)
Feb 16, 2007 36.05 36.09 35.64 35.96 5,094,407 +0.20(+0.55%)
Feb 15, 2007 35.62 35.85 35.45 35.77 4,434,297 +0.02(+0.06%)
Feb 14, 2007 34.97 35.83 34.74 35.74 5,990,291 +0.77(+2.21%)
Feb 13, 2007 34.65 35.03 34.61 34.97 5,056,200 +0.32(+0.91%)
Feb 12, 2007 34.89 34.90 34.53 34.65 3,883,350 -0.11(-0.32%)
Feb 09, 2007 35.11 35.15 34.64 34.77 4,239,708 -0.25(-0.71%)
Feb 08, 2007 34.88 35.13 34.65 35.01 3,901,872 +0.00(+0.00%)
Feb 07, 2007 35.06 35.15 34.80 35.01 4,290,384 -0.04(-0.11%)
Feb 06, 2007 34.60 35.05 34.52 35.05 4,667,058 +0.45(+1.30%)
Feb 05, 2007 34.57 34.67 34.34 34.60 4,076,244 -0.11(-0.30%)
Feb 02, 2007 34.69 34.74 34.51 34.71 3,681,614 +0.17(+0.50%)
Feb 01, 2007 34.43 34.59 34.22 34.53 4,849,542 +0.18(+0.53%)
Jan 31, 2007 33.94 34.50 33.67 34.35 5,160,245 +0.41(+1.22%)
Jan 30, 2007 33.25 34.01 33.25 33.94 5,766,355 +0.68(+2.06%)
Jan 29, 2007 33.17 33.49 33.01 33.25 5,167,028 +0.08(+0.23%)
Jan 26, 2007 33.16 33.46 32.43 33.18 6,816,173 -0.05(-0.16%)
Jan 25, 2007 33.43 33.65 32.99 33.23 3,823,931 -0.17(-0.50%)
Jan 24, 2007 33.37 33.73 33.27 33.40 3,606,864 -0.03(-0.09%)
Jan 23, 2007 33.37 33.72 33.34 33.43 6,009,623 +0.15(+0.45%)
Jan 22, 2007 33.89 34.03 33.06 33.28 6,120,683 -0.77(-2.27%)
Jan 19, 2007 34.11 34.26 33.88 34.05 4,928,548 +0.19(+0.55%)
Jan 18, 2007 33.64 34.36 33.64 33.86 4,682,885 -0.38(-1.10%)
Jan 17, 2007 34.19 34.51 34.07 34.24 3,605,002 -0.06(-0.18%)
Jan 16, 2007 34.15 34.37 34.00 34.30 3,133,362 +0.05(+0.13%)
Jan 12, 2007 34.29 34.36 33.86 34.25 3,543,154 -0.11(-0.33%)
Jan 11, 2007 33.98 34.58 33.95 34.37 4,043,258 +0.56(+1.67%)
Jan 10, 2007 33.76 33.90 33.55 33.80 3,086,012 -0.21(-0.62%)
Jan 09, 2007 33.89 34.08 33.58 34.01 4,044,854 +0.24(+0.71%)
Jan 08, 2007 33.57 33.87 33.31 33.77 3,443,799 +0.20(+0.60%)
Jan 05, 2007 33.75 33.92 33.30 33.57 4,036,874 -0.32(-0.95%)
Jan 04, 2007 33.76 33.99 33.37 33.89 3,496,602 -0.02(-0.04%)
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.