Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 30.28 30.68 30.14 30.48 5,049,490 +0.01(+0.03%)
Feb 27, 2007 31.69 31.93 29.93 30.47 5,470,552 -1.38(-4.33%)
Feb 26, 2007 32.10 32.25 31.75 31.85 1,893,678 -0.21(-0.65%)
Feb 23, 2007 31.94 32.40 31.83 32.06 1,619,661 +0.03(+0.08%)
Feb 22, 2007 32.39 32.48 31.79 32.04 3,275,403 -0.36(-1.10%)
Feb 21, 2007 33.25 33.26 32.24 32.39 4,582,005 -0.90(-2.70%)
Feb 20, 2007 32.19 33.37 32.19 33.29 3,954,923 +0.87(+2.69%)
Feb 16, 2007 33.12 33.12 32.38 32.42 2,811,286 -0.06(-0.18%)
Feb 15, 2007 32.04 32.67 31.60 32.48 3,359,231 +0.29(+0.90%)
Feb 14, 2007 32.09 32.42 32.00 32.19 2,156,997 +0.09(+0.29%)
Feb 13, 2007 31.86 32.14 31.62 32.09 3,478,747 +0.41(+1.29%)
Feb 12, 2007 32.42 32.49 31.59 31.69 4,366,429 -0.79(-2.43%)
Feb 09, 2007 31.64 33.03 31.60 32.48 5,181,305 +0.77(+2.44%)
Feb 08, 2007 30.96 31.97 30.76 31.70 3,630,798 +0.73(+2.36%)
Feb 07, 2007 31.58 31.59 30.71 30.97 4,978,291 -0.62(-1.97%)
Feb 06, 2007 30.27 32.11 29.93 31.60 11,514,186 +2.81(+9.76%)
Feb 05, 2007 28.93 29.05 28.67 28.79 4,741,963 -0.46(-1.56%)
Feb 02, 2007 29.03 29.37 28.97 29.24 2,777,851 +0.22(+0.77%)
Feb 01, 2007 28.60 29.03 28.51 29.02 2,178,912 +0.42(+1.48%)
Jan 31, 2007 28.44 28.61 28.24 28.59 2,427,026 +0.24(+0.85%)
Jan 30, 2007 28.50 28.55 28.15 28.35 1,496,746 -0.02(-0.09%)
Jan 29, 2007 27.83 28.60 27.83 28.38 2,990,126 +0.50(+1.79%)
Jan 26, 2007 28.02 28.11 27.76 27.88 2,135,013 -0.12(-0.42%)
Jan 25, 2007 28.20 28.27 27.95 28.00 2,554,511 -0.15(-0.53%)
Jan 24, 2007 28.27 28.39 27.94 28.15 3,397,356 -0.12(-0.44%)
Jan 23, 2007 28.48 28.52 28.14 28.27 3,621,297 -0.16(-0.56%)
Jan 22, 2007 28.74 28.96 28.20 28.43 3,682,995 -0.33(-1.16%)
Jan 19, 2007 28.51 28.81 28.32 28.76 1,956,534 +0.19(+0.67%)
Jan 18, 2007 28.77 28.85 28.49 28.57 2,318,303 -0.20(-0.69%)
Jan 17, 2007 29.15 29.18 28.75 28.77 2,647,960 -0.38(-1.31%)
Jan 16, 2007 28.67 29.22 28.59 29.15 3,157,299 +0.54(+1.89%)
Jan 12, 2007 28.48 28.87 28.39 28.61 2,045,774 +0.04(+0.15%)
Jan 11, 2007 28.37 28.98 28.35 28.57 2,634,490 +0.18(+0.64%)
Jan 10, 2007 27.83 28.49 27.83 28.39 1,858,515 +0.24(+0.86%)
Jan 09, 2007 27.91 28.66 27.89 28.15 2,121,784 +0.27(+0.95%)
Jan 08, 2007 27.77 27.98 27.34 27.88 1,321,875 +0.07(+0.24%)
Jan 05, 2007 27.95 28.04 27.72 27.81 1,694,589 -0.27(-0.95%)
Jan 04, 2007 27.90 28.20 27.88 28.08 1,798,140 +0.14(+0.51%)
Jan 03, 2007 27.50 28.05 27.06 27.94 2,598,770 +0.47(+1.69%)
Dec 29, 2006 27.67 27.84 27.39 27.47 949,162 -0.17(-0.63%)
Dec 28, 2006 27.69 27.84 27.40 27.65 1,660,673 -0.17(-0.60%)
Dec 27, 2006 27.96 28.05 27.57 27.81 1,410,634 -0.01(-0.03%)
Dec 26, 2006 27.76 27.95 27.70 27.82 675,670 -0.02(-0.09%)
Dec 22, 2006 27.81 28.01 27.52 27.85 1,013,145 +0.03(+0.12%)
Dec 21, 2006 28.42 28.42 27.65 27.81 1,788,278 -0.05(-0.18%)
Dec 20, 2006 27.65 27.94 27.57 27.86 1,663,439 +0.17(+0.63%)
Dec 19, 2006 27.33 27.75 27.33 27.69 1,776,372 +0.15(+0.54%)
Dec 18, 2006 27.46 27.69 27.38 27.54 1,944,989 +0.03(+0.12%)
Dec 15, 2006 28.15 28.34 27.36 27.50 3,304,869 -0.10(-0.36%)
Dec 14, 2006 27.77 27.80 27.51 27.60 2,172,177 -0.08(-0.30%)
Dec 13, 2006 27.80 27.97 27.60 27.69 1,809,325 +0.07(+0.24%)
Dec 12, 2006 27.66 27.66 27.36 27.62 1,835,063 -0.15(-0.54%)
Dec 11, 2006 28.02 28.05 27.60 27.77 1,966,396 -0.24(-0.86%)
Dec 08, 2006 28.04 28.28 27.97 28.01 1,605,469 -0.14(-0.50%)
Dec 07, 2006 28.05 28.48 27.94 28.15 2,119,860 +0.15(+0.53%)
Dec 06, 2006 28.17 28.17 27.65 28.00 2,737,681 -0.17(-0.59%)
Dec 05, 2006 27.33 28.22 27.23 28.17 3,822,747 +0.85(+3.10%)
Dec 04, 2006 26.84 27.37 26.71 27.32 1,910,832 +0.49(+1.83%)
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.