Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 27.09 27.47 26.84 27.08 10,836,155 -0.02(-0.09%)
Feb 27, 2007 28.30 28.37 26.92 27.10 14,991,301 -1.41(-4.95%)
Feb 26, 2007 27.76 29.70 27.64 28.51 22,404,294 +1.03(+3.74%)
Feb 23, 2007 26.69 27.59 26.61 27.49 14,514,764 +1.11(+4.20%)
Feb 22, 2007 26.09 26.42 26.04 26.38 5,813,649 +0.30(+1.13%)
Feb 21, 2007 25.99 26.14 25.90 26.08 4,047,517 -0.07(-0.27%)
Feb 20, 2007 26.05 26.25 25.98 26.15 3,440,219 +0.20(+0.78%)
Feb 16, 2007 25.72 26.00 25.54 25.95 4,972,831 +0.15(+0.59%)
Feb 15, 2007 26.00 26.12 25.73 25.80 5,339,791 -0.39(-1.51%)
Feb 14, 2007 26.13 26.30 26.08 26.19 4,022,701 +0.15(+0.57%)
Feb 13, 2007 26.10 26.11 25.88 26.04 5,671,253 -0.12(-0.46%)
Feb 12, 2007 26.31 26.32 26.13 26.16 6,839,291 -0.14(-0.55%)
Feb 09, 2007 26.13 26.40 26.07 26.31 7,178,487 +0.23(+0.87%)
Feb 08, 2007 25.80 26.14 25.80 26.08 4,466,587 +0.11(+0.41%)
Feb 07, 2007 25.93 26.04 25.71 25.98 5,266,983 -0.05(-0.17%)
Feb 06, 2007 25.76 26.09 25.58 26.02 9,494,206 +0.51(+2.01%)
Feb 05, 2007 25.00 25.52 24.84 25.51 9,206,629 +0.56(+2.24%)
Feb 02, 2007 25.01 25.02 24.78 24.95 8,922,947 -0.12(-0.46%)
Feb 01, 2007 24.99 25.12 24.61 25.06 6,552,439 +0.43(+1.73%)
Jan 31, 2007 24.35 24.70 24.27 24.64 5,365,602 +0.28(+1.15%)
Jan 30, 2007 24.39 24.56 24.30 24.36 5,289,873 -0.03(-0.12%)
Jan 29, 2007 24.24 24.42 24.17 24.39 6,720,213 +0.08(+0.34%)
Jan 26, 2007 24.21 24.38 24.12 24.30 6,830,033 +0.05(+0.22%)
Jan 25, 2007 24.71 24.81 24.25 24.25 8,906,632 -0.42(-1.70%)
Jan 24, 2007 24.52 24.83 24.48 24.67 4,469,265 -0.07(-0.27%)
Jan 23, 2007 24.45 24.85 24.35 24.73 6,783,767 +0.11(+0.45%)
Jan 22, 2007 24.68 24.78 24.59 24.62 5,691,897 -0.12(-0.50%)
Jan 19, 2007 24.64 24.75 24.57 24.75 4,452,464 +0.13(+0.52%)
Jan 18, 2007 24.94 24.94 24.39 24.62 5,832,886 +0.04(+0.17%)
Jan 17, 2007 24.48 24.65 24.41 24.58 6,631,578 +0.07(+0.27%)
Jan 16, 2007 24.62 24.65 24.46 24.51 5,494,903 +0.02(+0.07%)
Jan 12, 2007 24.79 24.92 24.30 24.50 8,095,521 -0.37(-1.50%)
Jan 11, 2007 25.00 25.11 24.76 24.87 5,006,678 -0.09(-0.35%)
Jan 10, 2007 25.06 25.13 24.70 24.96 7,159,980 +0.22(+0.88%)
Jan 09, 2007 25.05 25.05 24.57 24.74 6,448,463 +0.00(+0.00%)
Jan 08, 2007 24.76 24.96 24.66 24.74 4,240,859 -0.06(-0.25%)
Jan 05, 2007 25.30 25.31 24.69 24.80 7,205,516 -0.61(-2.41%)
Jan 04, 2007 25.64 25.70 25.35 25.41 5,251,886 -0.23(-0.88%)
Jan 03, 2007 25.42 25.87 25.35 25.64 6,627,438 +0.22(+0.87%)
Dec 29, 2006 25.34 25.49 25.29 25.42 3,895,084 +0.05(+0.19%)
Dec 28, 2006 25.40 25.56 25.34 25.37 2,118,238 -0.11(-0.42%)
Dec 27, 2006 25.46 25.58 25.39 25.47 3,064,249 +0.09(+0.36%)
Dec 26, 2006 25.22 25.42 25.06 25.38 1,854,036 +0.16(+0.62%)
Dec 22, 2006 25.29 25.42 25.06 25.23 2,747,938 -0.11(-0.45%)
Dec 21, 2006 25.40 25.50 25.26 25.34 3,676,661 -0.05(-0.21%)
Dec 20, 2006 25.30 25.43 25.26 25.40 5,030,541 +0.00(+0.02%)
Dec 19, 2006 25.26 25.49 25.22 25.39 5,525,341 +0.03(+0.13%)
Dec 18, 2006 25.67 25.67 25.27 25.36 5,700,420 -0.35(-1.36%)
Dec 15, 2006 25.71 25.80 25.56 25.71 7,593,173 +0.07(+0.29%)
Dec 14, 2006 25.51 25.80 25.42 25.63 5,289,629 +0.13(+0.50%)
Dec 13, 2006 25.52 25.60 25.34 25.51 7,620,933 +0.07(+0.27%)
Dec 12, 2006 25.32 25.58 25.25 25.44 8,644,379 +0.07(+0.29%)
Dec 11, 2006 25.19 25.37 25.13 25.36 5,214,143 +0.13(+0.50%)
Dec 08, 2006 25.32 25.39 25.12 25.24 8,244,059 -0.16(-0.65%)
Dec 07, 2006 25.56 25.59 25.26 25.40 5,985,806 -0.08(-0.32%)
Dec 06, 2006 25.71 25.76 25.37 25.48 6,653,249 -0.16(-0.61%)
Dec 05, 2006 25.37 25.73 25.29 25.64 10,583,642 +0.22(+0.86%)
Dec 04, 2006 25.34 25.56 25.27 25.42 7,298,777 +0.21(+0.83%)
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.