Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 27.46 27.76 27.24 27.61 1,738,493 +0.22(+0.81%)
Jan 30, 2007 26.96 27.41 26.90 27.39 1,176,024 +0.42(+1.57%)
Jan 29, 2007 26.76 27.02 26.73 26.97 1,110,029 +0.09(+0.33%)
Jan 26, 2007 26.83 26.90 26.67 26.88 947,888 +0.05(+0.18%)
Jan 25, 2007 26.66 26.94 26.46 26.83 1,121,084 +0.29(+1.10%)
Jan 24, 2007 26.30 26.56 26.14 26.54 1,022,593 +0.39(+1.48%)
Jan 23, 2007 25.89 26.27 25.76 26.15 1,188,084 +0.14(+0.53%)
Jan 22, 2007 25.81 26.09 25.63 26.01 1,996,277 +0.23(+0.90%)
Jan 19, 2007 25.84 25.88 25.63 25.78 952,745 -0.06(-0.23%)
Jan 18, 2007 25.83 25.91 25.62 25.84 1,589,584 +0.01(+0.05%)
Jan 17, 2007 25.73 26.08 25.67 25.83 1,288,082 +0.07(+0.26%)
Jan 16, 2007 25.07 25.78 25.01 25.76 5,759,689 +0.32(+1.27%)
Jan 12, 2007 25.21 25.44 25.14 25.44 852,747 +0.20(+0.80%)
Jan 11, 2007 25.13 25.42 25.10 25.24 852,412 +0.10(+0.40%)
Jan 10, 2007 24.94 25.13 24.82 25.13 1,039,008 +0.09(+0.36%)
Jan 09, 2007 24.87 25.13 24.42 25.04 2,152,890 +0.32(+1.28%)
Jan 08, 2007 24.78 24.78 24.51 24.73 1,175,019 +0.05(+0.19%)
Jan 05, 2007 24.99 25.01 24.60 24.68 1,384,228 -0.31(-1.24%)
Jan 04, 2007 25.07 25.07 24.67 24.99 1,251,567 -0.02(-0.07%)
Jan 03, 2007 25.27 25.30 24.90 25.01 1,644,859 -0.26(-1.02%)
Dec 29, 2006 25.07 25.31 24.90 25.27 1,483,221 +0.23(+0.91%)
Dec 28, 2006 24.66 25.11 24.51 25.04 1,171,837 +0.14(+0.55%)
Dec 27, 2006 24.70 24.97 24.65 24.90 1,385,568 +0.16(+0.63%)
Dec 26, 2006 24.45 24.82 24.45 24.75 447,227 +0.39(+1.59%)
Dec 22, 2006 24.60 24.63 24.36 24.36 603,673 -0.29(-1.16%)
Dec 21, 2006 25.01 25.01 24.57 24.64 1,157,264 -0.29(-1.15%)
Dec 20, 2006 24.93 25.07 24.60 24.93 3,060,076 +0.53(+2.15%)
Dec 19, 2006 24.38 24.44 24.07 24.41 2,052,054 +0.02(+0.10%)
Dec 18, 2006 24.21 24.48 24.19 24.38 1,275,855 +0.17(+0.69%)
Dec 15, 2006 24.33 24.37 24.07 24.21 2,321,731 +0.00(+0.00%)
Dec 14, 2006 24.01 24.21 23.91 24.21 1,018,406 +0.17(+0.72%)
Dec 13, 2006 24.00 24.12 23.88 24.04 1,170,999 +0.02(+0.07%)
Dec 12, 2006 23.96 24.12 23.86 24.02 813,887 +0.07(+0.27%)
Dec 11, 2006 23.71 23.99 23.68 23.96 615,398 +0.24(+1.03%)
Dec 08, 2006 23.69 23.87 23.63 23.71 524,948 +0.02(+0.10%)
Dec 07, 2006 23.78 23.85 23.61 23.69 596,303 -0.08(-0.35%)
Dec 06, 2006 23.70 23.88 23.49 23.77 885,242 +0.00(+0.00%)
Dec 05, 2006 23.87 24.05 23.71 23.77 835,327 -0.05(-0.20%)
Dec 04, 2006 23.30 23.88 23.30 23.82 1,224,767 +0.58(+2.49%)
Dec 01, 2006 23.27 23.42 23.15 23.24 2,321,731 -0.01(-0.05%)
Nov 30, 2006 23.14 23.59 23.14 23.25 3,337,960 +0.08(+0.36%)
Nov 29, 2006 23.16 23.41 23.10 23.17 1,785,560 +0.14(+0.62%)
Nov 28, 2006 22.51 23.12 22.38 23.03 4,204,275 +0.60(+2.69%)
Nov 27, 2006 23.47 23.47 22.30 22.42 2,520,220 -1.16(-4.91%)
Nov 24, 2006 23.61 23.64 23.45 23.58 285,421 -0.02(-0.10%)
Nov 22, 2006 23.58 23.89 23.56 23.61 906,180 -0.02(-0.10%)
Nov 21, 2006 23.12 23.89 23.11 23.63 1,660,102 +0.63(+2.73%)
Nov 20, 2006 22.54 23.13 22.54 23.00 1,375,183 +0.59(+2.61%)
Nov 17, 2006 22.27 22.44 22.20 22.42 552,418 +0.11(+0.48%)
Nov 16, 2006 22.09 22.36 22.04 22.31 1,693,770 +0.22(+1.00%)
Nov 15, 2006 22.06 22.18 22.00 22.09 1,001,656 +0.03(+0.14%)
Nov 14, 2006 21.94 22.16 21.94 22.06 1,119,241 +0.08(+0.35%)
Nov 13, 2006 22.03 22.08 21.94 21.98 582,233 -0.02(-0.11%)
Nov 10, 2006 22.09 22.09 21.92 22.01 371,349 -0.08(-0.38%)
Nov 09, 2006 22.09 22.10 21.95 22.09 1,501,144 +0.01(+0.03%)
Nov 08, 2006 22.03 22.11 21.79 22.08 1,415,048 +0.05(+0.22%)
Nov 07, 2006 22.19 22.20 21.91 22.04 1,264,632 -0.25(-1.12%)
Nov 06, 2006 22.01 22.29 21.95 22.29 1,898,791 +0.23(+1.06%)
Nov 03, 2006 22.66 22.73 21.97 22.05 1,569,317 -0.68(-2.99%)
Nov 02, 2006 23.04 23.05 22.57 22.73 1,285,402 -0.40(-1.73%)
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.