Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.15 33.70 33.04 33.70 161,600 +0.75(+2.28%)
Feb 27, 2007 33.23 33.40 32.95 32.95 205,300 -0.28(-0.84%)
Feb 26, 2007 33.10 33.28 33.03 33.23 149,200 +0.18(+0.54%)
Feb 23, 2007 33.00 33.12 32.88 33.05 142,300 +0.00(+0.00%)
Feb 22, 2007 33.32 33.50 33.05 33.05 194,500 -0.16(-0.48%)
Feb 21, 2007 33.32 33.38 33.07 33.21 69,500 +0.04(+0.12%)
Feb 20, 2007 33.26 33.38 33.01 33.17 87,000 -0.23(-0.69%)
Feb 16, 2007 33.35 33.40 33.00 33.40 96,100 +0.09(+0.27%)
Feb 15, 2007 33.17 33.32 33.05 33.31 112,200 +0.14(+0.42%)
Feb 14, 2007 33.25 33.48 33.15 33.17 111,500 +0.23(+0.70%)
Feb 13, 2007 32.80 33.00 32.63 32.94 99,900 +0.12(+0.37%)
Feb 12, 2007 32.89 32.91 32.77 32.82 44,400 -0.03(-0.09%)
Feb 09, 2007 32.90 33.00 32.82 32.85 99,900 +0.15(+0.46%)
Feb 08, 2007 32.80 32.95 32.70 32.70 104,300 -0.14(-0.43%)
Feb 07, 2007 32.49 33.00 32.37 32.84 270,000 +0.36(+1.11%)
Feb 06, 2007 32.48 32.50 32.30 32.48 198,500 +0.24(+0.74%)
Feb 05, 2007 32.18 32.30 32.00 32.24 260,300 +0.06(+0.19%)
Feb 02, 2007 32.01 32.25 31.92 32.18 227,500 +0.18(+0.56%)
Feb 01, 2007 32.00 32.25 31.80 32.00 210,200 +0.01(+0.03%)
Jan 31, 2007 32.00 32.01 31.79 31.99 156,700 +0.09(+0.28%)
Jan 30, 2007 31.75 32.00 31.75 31.90 237,200 +0.15(+0.47%)
Jan 29, 2007 31.81 31.90 31.26 31.75 161,900 -0.10(-0.31%)
Jan 26, 2007 31.25 31.90 30.98 31.85 316,400 +0.60(+1.92%)
Jan 25, 2007 32.25 32.80 31.25 31.25 168,300 -0.64(-2.01%)
Jan 24, 2007 31.38 31.89 31.29 31.89 169,100 +0.44(+1.40%)
Jan 23, 2007 30.98 31.46 30.95 31.45 161,900 +0.50(+1.62%)
Jan 22, 2007 30.85 30.95 30.71 30.95 94,000 +0.11(+0.36%)
Jan 19, 2007 30.83 30.90 30.61 30.84 197,600 +0.01(+0.03%)
Jan 18, 2007 30.61 30.96 30.25 30.83 316,200 -0.03(-0.10%)
Jan 17, 2007 30.55 30.86 30.25 30.86 92,600 +0.21(+0.69%)
Jan 16, 2007 30.61 30.68 30.35 30.65 147,400 +0.01(+0.03%)
Jan 12, 2007 30.55 31.00 30.54 30.64 130,100 +0.10(+0.33%)
Jan 11, 2007 30.49 30.55 30.26 30.54 544,300 +0.04(+0.13%)
Jan 10, 2007 30.35 30.66 30.26 30.50 182,700 -0.17(-0.55%)
Jan 09, 2007 30.78 30.88 30.50 30.67 184,200 -0.23(-0.74%)
Jan 08, 2007 30.98 31.06 30.46 30.90 167,900 -0.05(-0.16%)
Jan 05, 2007 31.15 31.15 30.75 30.95 244,500 -0.10(-0.32%)
Jan 04, 2007 30.94 31.05 30.82 31.05 206,200 +0.10(+0.32%)
Jan 03, 2007 31.41 31.57 30.60 30.95 246,800 -0.45(-1.43%)
Dec 29, 2006 31.27 31.54 31.19 31.40 73,400 +0.14(+0.45%)
Dec 28, 2006 31.25 31.49 31.06 31.26 133,100 +0.21(+0.68%)
Dec 27, 2006 30.95 31.25 30.83 31.05 127,700 -0.02(-0.06%)
Dec 26, 2006 30.83 31.09 30.83 31.07 42,000 +0.24(+0.78%)
Dec 22, 2006 30.55 30.92 30.55 30.83 44,900 +0.28(+0.92%)
Dec 21, 2006 30.65 30.66 30.46 30.55 44,900 +0.00(+0.00%)
Dec 20, 2006 30.50 30.70 30.26 30.55 124,900 +0.01(+0.03%)
Dec 19, 2006 30.97 30.97 30.03 30.54 188,800 -0.23(-0.75%)
Dec 18, 2006 30.75 31.04 30.51 30.77 191,400 +0.05(+0.16%)
Dec 15, 2006 30.72 30.80 30.57 30.72 95,200 +0.05(+0.16%)
Dec 14, 2006 30.15 30.78 30.03 30.67 129,800 +0.54(+1.79%)
Dec 13, 2006 29.96 30.20 29.95 30.13 306,900 +0.20(+0.67%)
Dec 12, 2006 30.05 30.11 29.90 29.93 74,700 -0.09(-0.30%)
Dec 11, 2006 30.13 30.20 29.95 30.02 134,300 +0.02(+0.07%)
Dec 08, 2006 30.07 30.13 29.95 30.00 58,100 +0.14(+0.47%)
Dec 07, 2006 30.00 30.14 29.86 29.86 140,600 -0.06(-0.20%)
Dec 06, 2006 29.64 30.25 29.55 29.92 169,000 +0.46(+1.56%)
Dec 05, 2006 29.65 29.86 29.29 29.46 193,500 -0.28(-0.94%)
Dec 04, 2006 28.86 29.74 28.85 29.74 213,300 +0.55(+1.88%)
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.