Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.96 27.24 26.70 27.01 4,091,462 +0.02(+0.09%)
Jan 30, 2007 26.84 27.03 26.49 26.99 1,298,216 +0.31(+1.16%)
Jan 29, 2007 26.56 26.88 26.42 26.68 1,279,352 +0.20(+0.75%)
Jan 26, 2007 26.33 26.59 25.56 26.48 2,024,352 +0.52(+1.99%)
Jan 25, 2007 26.76 26.76 25.91 25.96 1,310,289 -0.80(-2.97%)
Jan 24, 2007 26.57 26.82 26.15 26.76 2,992,575 +0.18(+0.69%)
Jan 23, 2007 25.25 26.64 25.25 26.57 4,809,046 +1.32(+5.23%)
Jan 22, 2007 25.60 25.64 25.06 25.25 1,686,184 -0.24(-0.94%)
Jan 19, 2007 25.55 25.64 25.29 25.49 1,795,847 -0.08(-0.31%)
Jan 18, 2007 25.60 25.84 25.30 25.57 1,977,443 -0.02(-0.06%)
Jan 17, 2007 25.27 25.99 25.25 25.59 2,170,736 +0.33(+1.29%)
Jan 16, 2007 25.33 25.49 25.15 25.26 2,018,693 -0.01(-0.03%)
Jan 12, 2007 23.83 25.29 23.83 25.27 3,410,348 +1.44(+6.04%)
Jan 11, 2007 23.35 24.04 23.35 23.83 2,036,928 +0.42(+1.80%)
Jan 10, 2007 23.17 23.41 22.93 23.41 1,668,201 +0.10(+0.41%)
Jan 09, 2007 23.36 23.37 22.80 23.31 2,946,924 +0.11(+0.48%)
Jan 08, 2007 23.31 23.33 23.01 23.20 3,616,845 -0.11(-0.48%)
Jan 05, 2007 23.52 23.53 23.10 23.31 2,484,255 -0.24(-1.01%)
Jan 04, 2007 24.10 24.13 23.34 23.55 2,659,815 -0.54(-2.24%)
Jan 03, 2007 24.83 24.89 24.01 24.09 2,522,485 -0.51(-2.07%)
Dec 29, 2006 24.93 25.18 24.53 24.60 1,160,006 -0.25(-1.02%)
Dec 28, 2006 25.57 25.63 24.82 24.86 1,060,027 -0.71(-2.77%)
Dec 27, 2006 25.01 25.56 24.97 25.56 1,458,811 +0.72(+2.88%)
Dec 26, 2006 24.48 24.85 24.33 24.85 667,280 +0.33(+1.33%)
Dec 22, 2006 24.85 24.85 24.40 24.52 760,845 -0.32(-1.28%)
Dec 21, 2006 25.05 25.06 24.68 24.84 894,024 -0.10(-0.41%)
Dec 20, 2006 25.09 25.18 24.70 24.94 1,595,008 -0.17(-0.70%)
Dec 19, 2006 24.75 25.16 24.59 25.12 1,264,512 +0.38(+1.54%)
Dec 18, 2006 25.29 25.45 24.71 24.74 1,486,855 -0.30(-1.21%)
Dec 15, 2006 25.37 25.38 24.89 25.04 2,141,937 -0.07(-0.29%)
Dec 14, 2006 24.81 25.37 24.81 25.11 2,104,083 +0.30(+1.22%)
Dec 13, 2006 24.57 24.94 24.46 24.81 2,904,040 +0.16(+0.65%)
Dec 12, 2006 25.72 25.74 24.40 24.65 3,387,460 -0.96(-3.76%)
Dec 11, 2006 25.87 25.97 25.57 25.61 934,645 -0.19(-0.74%)
Dec 08, 2006 25.76 26.13 25.52 25.80 2,232,484 +0.02(+0.09%)
Dec 07, 2006 26.36 28.28 25.60 25.78 3,266,982 -0.21(-0.83%)
Dec 06, 2006 25.69 26.35 25.58 25.99 2,821,919 +0.29(+1.11%)
Dec 05, 2006 25.68 25.95 25.29 25.71 4,259,100 +0.10(+0.37%)
Dec 04, 2006 25.02 25.68 25.00 25.61 3,145,750 +0.68(+2.71%)
Dec 01, 2006 24.92 25.21 24.60 24.94 2,099,430 +0.10(+0.42%)
Nov 30, 2006 24.86 25.06 24.79 24.83 2,951,074 -0.14(-0.54%)
Nov 29, 2006 24.92 25.24 24.86 24.97 5,995,462 +0.06(+0.22%)
Nov 28, 2006 25.29 25.32 24.54 24.91 4,395,926 -0.93(-3.60%)
Nov 27, 2006 26.07 26.48 25.79 25.84 2,268,828 -0.22(-0.85%)
Nov 24, 2006 26.18 26.42 26.07 26.07 620,623 -0.12(-0.46%)
Nov 22, 2006 25.85 26.51 25.84 26.18 2,388,426 +0.50(+1.95%)
Nov 21, 2006 24.01 26.07 23.78 25.68 5,299,509 +0.82(+3.29%)
Nov 20, 2006 24.49 25.25 24.45 24.86 2,047,994 +0.45(+1.86%)
Nov 17, 2006 24.72 24.73 24.16 24.41 2,333,343 -0.39(-1.57%)
Nov 16, 2006 25.09 25.34 24.69 24.80 1,861,493 -0.17(-0.67%)
Nov 15, 2006 24.57 25.22 24.56 24.97 1,884,759 +0.45(+1.82%)
Nov 14, 2006 24.65 24.65 24.32 24.52 2,343,027 -0.04(-0.16%)
Nov 13, 2006 24.36 24.75 24.35 24.56 1,589,601 +0.21(+0.85%)
Nov 10, 2006 24.36 24.44 24.02 24.36 1,699,515 +0.18(+0.76%)
Nov 09, 2006 23.89 24.80 23.89 24.17 4,220,240 +0.28(+1.16%)
Nov 08, 2006 23.14 23.97 22.99 23.89 3,131,916 +0.72(+3.12%)
Nov 07, 2006 23.27 23.86 23.06 23.17 3,021,751 -0.10(-0.41%)
Nov 06, 2006 22.26 23.41 22.26 23.27 3,075,450 +1.03(+4.65%)
Nov 03, 2006 22.42 22.51 22.00 22.23 2,046,360 -0.14(-0.60%)
Nov 02, 2006 22.08 22.64 22.01 22.37 3,019,865 +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.