Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 31.75 31.92 31.25 31.45 2,311,979 -0.08(-0.25%)
Feb 27, 2007 33.00 33.11 31.19 31.52 1,883,245 -2.14(-6.36%)
Feb 26, 2007 34.99 35.00 33.60 33.66 1,173,211 -1.20(-3.43%)
Feb 23, 2007 34.54 34.95 34.37 34.86 1,090,998 +0.08(+0.22%)
Feb 22, 2007 34.37 35.08 34.36 34.78 1,571,448 +0.41(+1.18%)
Feb 21, 2007 33.75 34.39 33.59 34.37 948,087 +0.55(+1.61%)
Feb 20, 2007 33.78 33.85 33.12 33.83 776,431 +0.13(+0.39%)
Feb 16, 2007 33.42 33.74 33.30 33.70 567,374 +0.29(+0.86%)
Feb 15, 2007 33.38 33.57 32.81 33.41 686,852 +0.05(+0.16%)
Feb 14, 2007 33.52 33.53 33.25 33.36 1,014,865 -0.05(-0.16%)
Feb 13, 2007 33.79 33.82 33.24 33.41 933,995 -0.31(-0.92%)
Feb 12, 2007 34.04 34.04 33.39 33.72 1,323,592 -0.36(-1.04%)
Feb 09, 2007 33.31 34.39 33.19 34.08 2,413,448 +0.81(+2.42%)
Feb 08, 2007 31.71 33.31 31.65 33.27 1,942,348 +1.57(+4.95%)
Feb 07, 2007 32.26 32.26 31.65 31.71 750,458 -0.45(-1.40%)
Feb 06, 2007 31.97 32.42 31.21 32.16 1,258,382 +0.36(+1.14%)
Feb 05, 2007 32.27 32.46 31.76 31.79 865,549 -0.47(-1.45%)
Feb 02, 2007 32.42 32.74 31.76 32.26 843,962 -0.23(-0.69%)
Feb 01, 2007 32.23 32.68 32.23 32.49 1,064,563 +0.36(+1.13%)
Jan 31, 2007 32.23 32.36 31.58 32.12 1,984,021 -0.23(-0.72%)
Jan 30, 2007 32.01 32.46 31.85 32.36 1,613,121 +0.35(+1.08%)
Jan 29, 2007 30.93 32.05 30.93 32.01 1,077,492 +1.07(+3.47%)
Jan 26, 2007 31.19 31.19 30.49 30.93 876,284 -0.07(-0.22%)
Jan 25, 2007 31.42 31.49 30.68 31.00 1,095,038 -0.63(-2.00%)
Jan 24, 2007 31.65 31.78 31.54 31.64 708,439 -0.02(-0.05%)
Jan 23, 2007 30.75 31.96 30.54 31.65 1,280,777 +0.81(+2.64%)
Jan 22, 2007 30.23 31.22 29.83 30.84 2,010,457 +1.13(+3.79%)
Jan 19, 2007 28.83 29.73 28.34 29.71 746,187 +0.89(+3.10%)
Jan 18, 2007 28.98 29.15 28.62 28.82 789,129 -0.33(-1.13%)
Jan 17, 2007 28.50 29.18 28.44 29.15 798,018 +0.50(+1.75%)
Jan 16, 2007 28.93 29.22 28.58 28.65 717,674 -0.29(-1.02%)
Jan 12, 2007 28.12 28.98 28.07 28.94 825,723 +0.83(+2.96%)
Jan 11, 2007 27.10 28.17 27.09 28.11 1,415,146 +1.17(+4.34%)
Jan 10, 2007 26.46 27.05 26.34 26.94 739,838 +0.26(+0.97%)
Jan 09, 2007 26.60 26.80 26.18 26.68 964,132 +0.08(+0.29%)
Jan 08, 2007 26.77 26.79 26.41 26.60 712,133 -0.17(-0.65%)
Jan 05, 2007 26.64 27.26 26.47 26.78 849,388 -0.62(-2.28%)
Jan 04, 2007 26.73 27.50 26.57 27.40 858,276 +0.67(+2.50%)
Jan 03, 2007 27.03 27.39 26.46 26.73 1,550,670 -0.14(-0.52%)
Dec 29, 2006 27.03 27.18 26.87 26.87 500,536 -0.28(-1.02%)
Dec 28, 2006 27.37 27.47 27.11 27.15 350,467 -0.23(-0.82%)
Dec 27, 2006 27.25 27.63 27.18 27.37 520,391 +0.21(+0.77%)
Dec 26, 2006 27.05 27.34 27.00 27.17 407,032 +0.03(+0.13%)
Dec 22, 2006 27.62 27.62 26.92 27.13 491,878 -0.50(-1.82%)
Dec 21, 2006 27.74 28.07 27.30 27.63 641,369 -0.10(-0.34%)
Dec 20, 2006 27.38 27.83 27.38 27.73 943,700 +0.36(+1.30%)
Dec 19, 2006 27.20 27.49 26.98 27.37 843,500 +0.21(+0.77%)
Dec 18, 2006 27.84 27.98 27.02 27.17 762,810 -0.57(-2.06%)
Dec 15, 2006 27.72 28.14 27.61 27.74 1,265,886 +0.03(+0.13%)
Dec 14, 2006 27.53 28.15 27.53 27.70 847,771 +0.18(+0.66%)
Dec 13, 2006 27.50 27.75 27.29 27.52 576,494 +0.08(+0.28%)
Dec 12, 2006 27.75 28.10 27.33 27.44 708,323 -0.30(-1.09%)
Dec 11, 2006 27.72 28.15 27.19 27.75 1,089,959 +0.03(+0.09%)
Dec 08, 2006 27.72 27.89 27.44 27.72 924,191 +0.56(+2.07%)
Dec 07, 2006 27.63 28.04 27.07 27.16 999,572 -0.35(-1.26%)
Dec 06, 2006 27.52 27.81 27.38 27.50 1,158,067 -0.17(-0.63%)
Dec 05, 2006 28.01 28.06 27.55 27.68 1,416,416 +0.06(+0.22%)
Dec 04, 2006 26.59 27.94 26.59 27.62 2,195,156 +0.94(+3.51%)
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.