Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 27.00 27.29 26.75 27.06 4,084,311 +0.02(+0.09%)
Jan 30, 2007 26.88 27.08 26.53 27.04 1,295,947 +0.31(+1.16%)
Jan 29, 2007 26.61 26.93 26.47 26.72 1,277,116 +0.20(+0.75%)
Jan 26, 2007 26.37 26.64 25.61 26.53 2,020,813 +0.52(+1.99%)
Jan 25, 2007 26.80 26.80 25.96 26.01 1,307,998 -0.80(-2.97%)
Jan 24, 2007 26.62 26.87 26.20 26.80 2,987,344 +0.18(+0.69%)
Jan 23, 2007 25.30 26.68 25.30 26.62 4,800,641 +1.32(+5.23%)
Jan 22, 2007 25.64 25.68 25.11 25.30 1,683,237 -0.24(-0.94%)
Jan 19, 2007 25.59 25.68 25.33 25.54 1,792,708 -0.08(-0.31%)
Jan 18, 2007 25.64 25.88 25.35 25.62 1,973,987 -0.02(-0.06%)
Jan 17, 2007 25.31 26.03 25.29 25.63 2,166,942 +0.33(+1.29%)
Jan 16, 2007 25.37 25.54 25.20 25.31 2,015,164 -0.01(-0.03%)
Jan 12, 2007 23.87 25.34 23.87 25.31 3,404,387 +1.44(+6.04%)
Jan 11, 2007 23.39 24.08 23.39 23.87 2,033,367 +0.42(+1.80%)
Jan 10, 2007 23.21 23.45 22.97 23.45 1,665,285 +0.10(+0.41%)
Jan 09, 2007 23.40 23.41 22.84 23.36 2,941,773 +0.11(+0.48%)
Jan 08, 2007 23.36 23.37 23.05 23.24 3,610,524 -0.11(-0.48%)
Jan 05, 2007 23.56 23.57 23.14 23.36 2,479,912 -0.24(-1.01%)
Jan 04, 2007 24.14 24.17 23.38 23.59 2,655,166 -0.54(-2.24%)
Jan 03, 2007 24.87 24.93 24.06 24.14 2,518,076 -0.51(-2.07%)
Dec 29, 2006 24.97 25.23 24.57 24.65 1,157,978 -0.25(-1.02%)
Dec 28, 2006 25.62 25.67 24.86 24.90 1,058,174 -0.71(-2.77%)
Dec 27, 2006 25.05 25.61 25.01 25.61 1,456,261 +0.72(+2.88%)
Dec 26, 2006 24.53 24.89 24.37 24.89 666,114 +0.33(+1.33%)
Dec 22, 2006 24.89 24.89 24.44 24.57 759,515 -0.32(-1.28%)
Dec 21, 2006 25.09 25.11 24.73 24.88 892,462 -0.10(-0.41%)
Dec 20, 2006 25.13 25.22 24.74 24.99 1,592,221 -0.18(-0.70%)
Dec 19, 2006 24.79 25.20 24.64 25.16 1,262,302 +0.38(+1.54%)
Dec 18, 2006 25.33 25.49 24.75 24.78 1,484,256 -0.30(-1.21%)
Dec 15, 2006 25.41 25.43 24.93 25.08 2,138,193 -0.07(-0.29%)
Dec 14, 2006 24.85 25.41 24.85 25.16 2,100,406 +0.30(+1.22%)
Dec 13, 2006 24.61 24.98 24.50 24.85 2,898,964 +0.16(+0.65%)
Dec 12, 2006 25.77 25.78 24.45 24.69 3,381,539 -0.96(-3.76%)
Dec 11, 2006 25.91 26.02 25.62 25.66 933,011 -0.19(-0.74%)
Dec 08, 2006 25.81 26.18 25.56 25.85 2,228,582 +0.02(+0.09%)
Dec 07, 2006 26.41 28.33 25.65 25.82 3,261,272 -0.22(-0.83%)
Dec 06, 2006 25.74 26.40 25.63 26.04 2,816,987 +0.29(+1.11%)
Dec 05, 2006 25.73 25.99 25.34 25.75 4,251,655 +0.10(+0.37%)
Dec 04, 2006 25.07 25.72 25.04 25.66 3,140,252 +0.68(+2.71%)
Dec 01, 2006 24.96 25.26 24.65 24.98 2,095,761 +0.10(+0.42%)
Nov 30, 2006 24.91 25.11 24.84 24.88 2,945,916 -0.14(-0.54%)
Nov 29, 2006 24.96 25.28 24.91 25.01 5,984,983 +0.06(+0.22%)
Nov 28, 2006 25.34 25.36 24.58 24.96 4,388,243 -0.93(-3.60%)
Nov 27, 2006 26.12 26.52 25.83 25.89 2,264,863 -0.22(-0.85%)
Nov 24, 2006 26.23 26.47 26.11 26.11 619,538 -0.12(-0.46%)
Nov 22, 2006 25.90 26.56 25.88 26.23 2,384,251 +0.50(+1.95%)
Nov 21, 2006 24.06 26.12 23.82 25.73 5,290,246 +0.82(+3.29%)
Nov 20, 2006 24.53 25.29 24.49 24.91 2,044,415 +0.45(+1.86%)
Nov 17, 2006 24.77 24.77 24.20 24.45 2,329,265 -0.39(-1.57%)
Nov 16, 2006 25.13 25.39 24.73 24.84 1,858,239 -0.17(-0.67%)
Nov 15, 2006 24.61 25.27 24.61 25.01 1,881,464 +0.45(+1.82%)
Nov 14, 2006 24.69 24.69 24.37 24.57 2,338,931 -0.04(-0.16%)
Nov 13, 2006 24.40 24.80 24.39 24.61 1,586,822 +0.21(+0.85%)
Nov 10, 2006 24.40 24.48 24.06 24.40 1,696,544 +0.18(+0.76%)
Nov 09, 2006 23.94 24.84 23.94 24.22 4,212,864 +0.28(+1.16%)
Nov 08, 2006 23.18 24.02 23.03 23.94 3,126,442 +0.72(+3.12%)
Nov 07, 2006 23.31 23.90 23.10 23.21 3,016,469 -0.10(-0.41%)
Nov 06, 2006 22.30 23.45 22.30 23.31 3,070,075 +1.04(+4.65%)
Nov 03, 2006 22.46 22.55 22.04 22.27 2,042,783 -0.14(-0.60%)
Nov 02, 2006 22.12 22.68 22.05 22.41 3,014,586 +0.06(+0.25%)
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.