Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 27.74 28.03 27.47 27.79 3,976,526 +0.02(+0.09%)
Jan 30, 2007 27.61 27.81 27.25 27.77 1,261,747 +0.32(+1.16%)
Jan 29, 2007 27.33 27.66 27.19 27.45 1,243,413 +0.20(+0.75%)
Jan 26, 2007 27.09 27.36 26.30 27.24 1,967,484 +0.53(+1.99%)
Jan 25, 2007 27.53 27.53 26.66 26.71 1,273,480 -0.82(-2.97%)
Jan 24, 2007 27.34 27.60 26.91 27.53 2,908,508 +0.19(+0.69%)
Jan 23, 2007 25.98 27.41 25.98 27.34 4,673,952 +1.36(+5.23%)
Jan 22, 2007 26.34 26.38 25.79 25.98 1,638,816 -0.25(-0.94%)
Jan 19, 2007 26.29 26.38 26.02 26.23 1,745,398 -0.08(-0.31%)
Jan 18, 2007 26.34 26.58 26.03 26.31 1,921,894 -0.02(-0.06%)
Jan 17, 2007 26.00 26.74 25.98 26.33 2,109,756 +0.34(+1.29%)
Jan 16, 2007 26.06 26.23 25.88 25.99 1,961,984 -0.01(-0.03%)
Jan 12, 2007 24.52 26.03 24.52 26.00 3,314,546 +1.48(+6.04%)
Jan 11, 2007 24.03 24.73 24.03 24.52 1,979,707 +0.43(+1.80%)
Jan 10, 2007 23.84 24.09 23.60 24.09 1,621,338 +0.10(+0.41%)
Jan 09, 2007 24.04 24.05 23.46 23.99 2,864,140 +0.11(+0.48%)
Jan 08, 2007 23.99 24.00 23.68 23.87 3,515,242 -0.11(-0.48%)
Jan 05, 2007 24.20 24.21 23.77 23.99 2,414,468 -0.25(-1.01%)
Jan 04, 2007 24.80 24.82 24.01 24.23 2,585,096 -0.56(-2.24%)
Jan 03, 2007 25.54 25.61 24.71 24.79 2,451,625 -0.52(-2.07%)
Dec 29, 2006 25.65 25.91 25.24 25.31 1,127,419 -0.26(-1.02%)
Dec 28, 2006 26.31 26.37 25.53 25.58 1,030,249 -0.73(-2.77%)
Dec 27, 2006 25.73 26.30 25.69 26.30 1,417,830 +0.74(+2.88%)
Dec 26, 2006 25.19 25.57 25.04 25.57 648,535 +0.34(+1.33%)
Dec 22, 2006 25.57 25.57 25.10 25.23 739,472 -0.33(-1.28%)
Dec 21, 2006 25.77 25.79 25.40 25.56 868,910 -0.11(-0.41%)
Dec 20, 2006 25.81 25.90 25.41 25.67 1,550,202 -0.18(-0.70%)
Dec 19, 2006 25.46 25.89 25.31 25.85 1,228,990 +0.39(+1.54%)
Dec 18, 2006 26.02 26.18 25.42 25.45 1,445,087 -0.31(-1.21%)
Dec 15, 2006 26.10 26.12 25.61 25.76 2,081,766 -0.07(-0.28%)
Dec 14, 2006 25.53 26.10 25.53 25.84 2,044,976 +0.31(+1.22%)
Dec 13, 2006 25.28 25.66 25.17 25.53 2,822,461 +0.16(+0.65%)
Dec 12, 2006 26.47 26.48 25.11 25.36 3,292,300 -0.99(-3.76%)
Dec 11, 2006 26.61 26.72 26.31 26.35 908,389 -0.20(-0.74%)
Dec 08, 2006 26.51 26.88 26.25 26.55 2,169,770 +0.02(+0.09%)
Dec 07, 2006 27.12 29.10 26.34 26.52 3,175,207 -0.22(-0.83%)
Dec 06, 2006 26.43 27.11 26.32 26.75 2,742,647 +0.29(+1.11%)
Dec 05, 2006 26.43 26.70 26.03 26.45 4,139,454 +0.10(+0.37%)
Dec 04, 2006 25.75 26.42 25.72 26.35 3,057,381 +0.70(+2.71%)
Dec 01, 2006 25.64 25.94 25.31 25.66 2,040,454 +0.11(+0.42%)
Nov 30, 2006 25.58 25.79 25.51 25.55 2,868,174 -0.14(-0.54%)
Nov 29, 2006 25.64 25.97 25.58 25.69 5,827,040 +0.06(+0.22%)
Nov 28, 2006 26.03 26.05 25.25 25.63 4,272,437 -0.96(-3.60%)
Nov 27, 2006 26.83 27.24 26.53 26.59 2,205,093 -0.23(-0.85%)
Nov 24, 2006 26.94 27.19 26.82 26.82 603,189 -0.12(-0.46%)
Nov 22, 2006 26.60 27.28 26.58 26.94 2,321,331 +0.52(+1.95%)
Nov 21, 2006 24.71 26.83 24.46 26.43 5,150,637 +0.84(+3.29%)
Nov 20, 2006 25.20 25.98 25.16 25.58 1,990,463 +0.47(+1.86%)
Nov 17, 2006 25.44 25.44 24.86 25.12 2,267,796 -0.40(-1.57%)
Nov 16, 2006 25.81 26.07 25.40 25.52 1,809,201 -0.17(-0.67%)
Nov 15, 2006 25.28 25.95 25.27 25.69 1,831,812 +0.46(+1.82%)
Nov 14, 2006 25.36 25.36 25.03 25.23 2,277,207 -0.04(-0.16%)
Nov 13, 2006 25.06 25.47 25.05 25.27 1,544,946 +0.21(+0.85%)
Nov 10, 2006 25.06 25.14 24.72 25.06 1,651,772 +0.19(+0.76%)
Nov 09, 2006 24.59 25.52 24.59 24.87 4,101,686 +0.29(+1.16%)
Nov 08, 2006 23.81 24.67 23.65 24.59 3,043,936 +0.74(+3.12%)
Nov 07, 2006 23.94 24.54 23.73 23.84 2,936,865 -0.10(-0.41%)
Nov 06, 2006 22.91 24.09 22.91 23.94 2,989,056 +1.06(+4.65%)
Nov 03, 2006 23.07 23.16 22.64 22.88 1,988,874 -0.14(-0.60%)
Nov 02, 2006 22.72 23.29 22.65 23.01 2,935,032 +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.