Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 36.13 36.57 35.89 36.16 137,500 +0.16(+0.44%)
Feb 27, 2007 37.00 37.13 35.65 36.00 71,400 -1.71(-4.53%)
Feb 26, 2007 37.98 38.02 37.64 37.71 145,500 -0.15(-0.40%)
Feb 23, 2007 37.81 37.92 37.72 37.86 44,000 +0.32(+0.85%)
Feb 22, 2007 37.55 37.68 37.45 37.54 61,400 +0.10(+0.27%)
Feb 21, 2007 37.12 37.45 37.11 37.44 20,500 -0.01(-0.03%)
Feb 20, 2007 37.34 37.50 37.22 37.45 47,300 +0.40(+1.08%)
Feb 16, 2007 37.15 37.19 36.91 37.05 52,700 -0.27(-0.72%)
Feb 15, 2007 37.58 37.58 37.32 37.32 47,900 -0.36(-0.96%)
Feb 14, 2007 37.30 37.76 37.24 37.68 44,200 +0.32(+0.86%)
Feb 13, 2007 36.84 37.36 36.76 37.36 26,900 +0.76(+2.08%)
Feb 12, 2007 36.53 36.88 36.44 36.60 58,900 +0.16(+0.44%)
Feb 09, 2007 36.65 36.69 36.33 36.44 83,200 -0.33(-0.90%)
Feb 08, 2007 36.75 36.95 36.61 36.77 36,400 -0.59(-1.58%)
Feb 07, 2007 37.51 37.55 37.22 37.36 24,000 -0.29(-0.77%)
Feb 06, 2007 37.60 37.87 37.28 37.65 233,700 +1.21(+3.32%)
Feb 05, 2007 36.51 36.65 36.37 36.44 18,200 -0.24(-0.65%)
Feb 02, 2007 36.70 36.76 36.53 36.68 27,700 +0.01(+0.03%)
Feb 01, 2007 36.63 36.75 36.52 36.67 18,900 +0.30(+0.82%)
Jan 31, 2007 36.20 36.42 35.93 36.37 41,200 +0.09(+0.25%)
Jan 30, 2007 36.25 36.36 36.15 36.28 19,800 -0.02(-0.06%)
Jan 29, 2007 36.16 36.37 36.09 36.30 40,000 +0.25(+0.69%)
Jan 26, 2007 36.25 36.25 35.82 36.05 51,700 -0.20(-0.55%)
Jan 25, 2007 36.62 36.71 36.24 36.25 84,800 -0.75(-2.03%)
Jan 24, 2007 37.00 37.11 36.88 37.00 55,800 -0.56(-1.49%)
Jan 23, 2007 37.30 37.58 37.26 37.56 46,000 -0.03(-0.08%)
Jan 22, 2007 38.32 38.38 37.40 37.59 131,800 -0.26(-0.69%)
Jan 19, 2007 37.79 38.15 37.75 37.85 270,500 -0.01(-0.03%)
Jan 18, 2007 38.40 38.45 37.79 37.86 142,600 -0.23(-0.60%)
Jan 17, 2007 37.95 38.25 37.76 38.09 42,800 +0.25(+0.66%)
Jan 16, 2007 38.15 38.15 37.56 37.84 73,800 +0.10(+0.26%)
Jan 12, 2007 37.35 37.74 37.30 37.74 40,600 +0.40(+1.07%)
Jan 11, 2007 36.81 37.35 36.70 37.34 41,700 +0.65(+1.77%)
Jan 10, 2007 36.50 37.08 36.24 36.69 70,200 +0.78(+2.17%)
Jan 09, 2007 35.73 36.06 35.66 35.91 54,900 +0.63(+1.79%)
Jan 08, 2007 35.29 35.36 35.04 35.28 52,000 -0.39(-1.09%)
Jan 05, 2007 36.04 36.08 35.52 35.67 37,700 -0.44(-1.22%)
Jan 04, 2007 36.11 36.18 35.90 36.11 39,800 +0.64(+1.80%)
Jan 03, 2007 35.81 35.90 35.31 35.47 71,600 +0.04(+0.11%)
Dec 29, 2006 35.63 36.03 35.41 35.43 23,900 -0.25(-0.70%)
Dec 28, 2006 35.62 35.78 35.49 35.68 40,900 +0.66(+1.88%)
Dec 27, 2006 34.90 35.10 34.87 35.02 43,200 +0.47(+1.36%)
Dec 26, 2006 34.68 34.78 34.55 34.55 36,300 -0.03(-0.09%)
Dec 22, 2006 35.04 35.04 34.15 34.58 58,800 -0.65(-1.85%)
Dec 21, 2006 35.46 35.53 35.02 35.23 54,200 +0.35(+1.00%)
Dec 20, 2006 35.06 35.18 34.79 34.88 30,600 +0.21(+0.61%)
Dec 19, 2006 34.30 34.69 34.30 34.67 45,400 -0.25(-0.72%)
Dec 18, 2006 34.96 34.96 34.77 34.92 53,800 -0.16(-0.46%)
Dec 15, 2006 34.98 35.28 34.87 35.08 93,400 +0.42(+1.21%)
Dec 14, 2006 34.61 34.79 34.48 34.66 120,000 -0.28(-0.80%)
Dec 13, 2006 34.51 34.94 34.47 34.94 59,100 +0.53(+1.54%)
Dec 12, 2006 34.26 34.50 34.14 34.41 126,300 +1.03(+3.09%)
Dec 11, 2006 33.73 33.79 33.28 33.38 44,300 -0.18(-0.54%)
Dec 08, 2006 33.57 33.77 33.46 33.56 29,700 +0.69(+2.10%)
Dec 07, 2006 33.07 33.13 32.80 32.87 36,400 -0.15(-0.45%)
Dec 06, 2006 33.10 33.21 32.96 33.02 23,300 -0.34(-1.02%)
Dec 05, 2006 33.06 33.47 33.05 33.36 53,800 +0.29(+0.88%)
Dec 04, 2006 33.09 33.16 32.92 33.07 31,300 -0.08(-0.24%)
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.