Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 25.99 26.12 25.86 25.98 1,342,500 -0.06(-0.23%)
Feb 27, 2007 26.55 26.59 25.85 26.04 1,177,600 -0.53(-1.99%)
Feb 26, 2007 26.60 26.65 26.45 26.57 692,123 +0.02(+0.08%)
Feb 23, 2007 26.53 26.57 26.37 26.55 1,122,600 +0.32(+1.22%)
Feb 22, 2007 26.24 26.31 26.14 26.23 545,600 -0.14(-0.53%)
Feb 21, 2007 26.28 26.42 26.20 26.37 891,300 -0.47(-1.75%)
Feb 20, 2007 26.69 26.87 26.58 26.84 600,800 +0.19(+0.71%)
Feb 16, 2007 26.51 26.66 26.41 26.65 933,700 -0.20(-0.74%)
Feb 15, 2007 26.96 26.99 26.78 26.85 514,300 +0.09(+0.34%)
Feb 14, 2007 26.63 26.84 26.63 26.76 1,007,260 +0.42(+1.59%)
Feb 13, 2007 26.06 26.34 26.06 26.34 505,980 +0.40(+1.54%)
Feb 12, 2007 25.86 26.05 25.83 25.94 1,734,265 -0.37(-1.41%)
Feb 09, 2007 26.28 26.48 26.20 26.31 1,521,100 -0.18(-0.68%)
Feb 08, 2007 26.33 26.54 26.29 26.49 1,966,000 -0.56(-2.07%)
Feb 07, 2007 27.04 27.21 26.98 27.05 472,800 -0.16(-0.59%)
Feb 06, 2007 27.18 27.30 27.12 27.21 647,600 +0.29(+1.08%)
Feb 05, 2007 26.81 26.98 26.79 26.92 603,300 -0.14(-0.52%)
Feb 02, 2007 27.07 27.09 26.94 27.06 1,156,500 +0.06(+0.22%)
Feb 01, 2007 26.94 27.08 26.83 27.00 503,700 +0.31(+1.16%)
Jan 31, 2007 26.59 26.82 26.51 26.69 637,900 -0.04(-0.15%)
Jan 30, 2007 26.83 26.93 26.67 26.73 493,200 +0.21(+0.79%)
Jan 29, 2007 26.42 26.63 26.42 26.52 469,800 +0.16(+0.61%)
Jan 26, 2007 26.37 26.42 26.13 26.36 687,500 -0.06(-0.23%)
Jan 25, 2007 26.72 26.75 26.38 26.42 807,100 -0.35(-1.31%)
Jan 24, 2007 26.87 26.99 26.73 26.77 804,600 +0.03(+0.11%)
Jan 23, 2007 26.57 26.78 26.53 26.74 1,529,600 -0.18(-0.67%)
Jan 22, 2007 27.10 27.10 26.84 26.92 509,800 -0.33(-1.21%)
Jan 19, 2007 27.09 27.26 27.04 27.25 487,200 +0.20(+0.74%)
Jan 18, 2007 27.23 27.27 27.00 27.05 524,700 -0.17(-0.62%)
Jan 17, 2007 27.19 27.31 27.14 27.22 557,100 +0.22(+0.81%)
Jan 16, 2007 26.98 27.06 26.93 27.00 708,900 +0.07(+0.26%)
Jan 12, 2007 26.75 27.00 26.75 26.93 1,708,600 +0.61(+2.32%)
Jan 11, 2007 26.17 26.43 26.11 26.32 986,300 +0.05(+0.19%)
Jan 10, 2007 26.35 26.37 26.18 26.27 659,500 -0.36(-1.35%)
Jan 09, 2007 26.58 26.66 26.49 26.63 920,700 +0.09(+0.34%)
Jan 08, 2007 26.64 26.67 26.47 26.54 792,600 -0.28(-1.04%)
Jan 05, 2007 26.90 26.92 26.69 26.82 1,046,900 -0.39(-1.43%)
Jan 04, 2007 27.22 27.29 27.14 27.21 828,400 -0.22(-0.80%)
Jan 03, 2007 27.62 27.70 27.33 27.43 1,211,200 +0.18(+0.66%)
Dec 29, 2006 27.38 27.43 27.21 27.25 325,900 -0.07(-0.26%)
Dec 28, 2006 27.46 27.50 27.28 27.32 568,800 +0.03(+0.11%)
Dec 27, 2006 27.13 27.35 27.13 27.29 404,900 +0.16(+0.59%)
Dec 26, 2006 26.92 27.15 26.85 27.13 221,800 +0.16(+0.59%)
Dec 22, 2006 27.29 27.35 26.90 26.97 538,300 -0.07(-0.26%)
Dec 21, 2006 27.04 27.19 26.91 27.04 678,100 -0.06(-0.22%)
Dec 20, 2006 27.24 27.30 27.04 27.10 535,700 -0.10(-0.37%)
Dec 19, 2006 27.04 27.20 27.02 27.20 761,200 +0.32(+1.19%)
Dec 18, 2006 27.03 27.10 26.83 26.88 627,000 +0.13(+0.49%)
Dec 15, 2006 26.92 26.95 26.52 26.75 774,200 -0.18(-0.67%)
Dec 14, 2006 26.91 26.99 26.85 26.93 812,200 +0.14(+0.52%)
Dec 13, 2006 26.85 26.88 26.74 26.79 554,900 +0.17(+0.64%)
Dec 12, 2006 26.40 26.64 26.37 26.62 648,600 +0.36(+1.37%)
Dec 11, 2006 26.21 26.34 26.20 26.26 408,000 +0.13(+0.50%)
Dec 08, 2006 26.13 26.34 26.06 26.13 488,400 -0.13(-0.50%)
Dec 07, 2006 26.45 26.55 26.24 26.26 479,800 +0.06(+0.23%)
Dec 06, 2006 26.24 26.30 26.12 26.20 839,600 -0.20(-0.76%)
Dec 05, 2006 26.38 26.43 26.26 26.40 876,600 +0.06(+0.23%)
Dec 04, 2006 26.25 26.39 26.02 26.34 431,700 +0.07(+0.27%)
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.