Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 27.01 27.27 26.87 26.96 5,656,604 -0.04(-0.16%)
Feb 27, 2007 27.71 27.72 26.84 27.00 4,048,306 -0.75(-2.70%)
Feb 26, 2007 27.68 28.08 27.66 27.75 5,377,074 +0.28(+1.03%)
Feb 23, 2007 27.36 27.61 27.31 27.47 3,576,326 +0.14(+0.51%)
Feb 22, 2007 27.42 27.58 27.27 27.33 2,903,162 -0.11(-0.39%)
Feb 21, 2007 27.53 27.54 27.28 27.44 3,205,270 -0.14(-0.52%)
Feb 20, 2007 27.63 27.63 27.39 27.58 1,920,397 +0.03(+0.11%)
Feb 16, 2007 27.37 27.57 27.24 27.55 2,180,702 +0.11(+0.39%)
Feb 15, 2007 27.61 27.61 27.31 27.45 2,456,996 -0.14(-0.52%)
Feb 14, 2007 27.49 27.81 27.46 27.59 3,760,033 +0.10(+0.37%)
Feb 13, 2007 27.52 27.55 27.25 27.49 3,985,365 +0.07(+0.24%)
Feb 12, 2007 27.35 27.58 27.27 27.42 2,982,964 +0.13(+0.48%)
Feb 09, 2007 27.22 27.64 27.16 27.29 3,864,277 +0.09(+0.33%)
Feb 08, 2007 27.03 27.24 26.88 27.20 3,229,918 +0.18(+0.67%)
Feb 07, 2007 26.82 27.03 26.77 27.02 3,084,860 -0.03(-0.11%)
Feb 06, 2007 27.00 27.30 26.92 27.05 3,364,151 +0.23(+0.87%)
Feb 05, 2007 26.48 26.88 26.45 26.82 2,563,916 +0.24(+0.90%)
Feb 02, 2007 26.28 26.63 26.24 26.58 3,486,226 +0.34(+1.28%)
Feb 01, 2007 26.20 26.32 26.11 26.24 5,684,083 +0.10(+0.39%)
Jan 31, 2007 26.21 26.32 25.99 26.14 5,404,459 -0.14(-0.53%)
Jan 30, 2007 26.34 26.36 26.13 26.28 4,138,905 +0.23(+0.90%)
Jan 29, 2007 26.06 26.18 25.85 26.04 5,424,777 +0.07(+0.25%)
Jan 26, 2007 25.82 26.03 25.67 25.98 2,293,285 +0.19(+0.72%)
Jan 25, 2007 25.89 25.97 25.71 25.79 2,103,427 -0.10(-0.37%)
Jan 24, 2007 25.55 25.90 25.52 25.89 2,303,278 +0.30(+1.17%)
Jan 23, 2007 25.39 25.72 25.33 25.59 3,283,211 +0.22(+0.85%)
Jan 22, 2007 25.16 25.38 25.09 25.37 5,644,446 +0.19(+0.74%)
Jan 19, 2007 25.18 25.28 25.10 25.18 2,037,976 +0.01(+0.02%)
Jan 18, 2007 25.32 25.41 25.16 25.18 1,813,477 -0.08(-0.33%)
Jan 17, 2007 25.28 25.30 25.07 25.26 2,809,566 -0.02(-0.09%)
Jan 16, 2007 25.12 25.43 25.12 25.28 2,676,498 +0.15(+0.60%)
Jan 12, 2007 25.31 26.11 25.06 25.13 4,806,240 -0.52(-2.01%)
Jan 11, 2007 25.51 25.81 25.42 25.65 3,362,486 +0.23(+0.92%)
Jan 10, 2007 25.31 25.54 25.22 25.42 2,447,336 -0.05(-0.19%)
Jan 09, 2007 25.34 25.57 25.21 25.46 4,322,435 +0.24(+0.95%)
Jan 08, 2007 25.22 25.33 25.02 25.22 3,137,820 -0.02(-0.07%)
Jan 05, 2007 25.72 25.72 25.22 25.24 2,223,504 -0.48(-1.87%)
Jan 04, 2007 25.71 25.83 25.57 25.72 2,119,915 -0.01(-0.02%)
Jan 03, 2007 25.51 25.88 25.49 25.73 2,786,916 +0.16(+0.63%)
Dec 29, 2006 25.58 25.69 25.48 25.57 1,749,192 -0.06(-0.23%)
Dec 28, 2006 25.70 25.81 25.60 25.63 1,747,360 -0.14(-0.56%)
Dec 27, 2006 25.78 25.90 25.66 25.77 1,213,759 -0.01(-0.02%)
Dec 26, 2006 25.46 25.80 25.09 25.78 860,356 +0.22(+0.87%)
Dec 22, 2006 25.69 25.72 25.53 25.56 796,071 -0.10(-0.37%)
Dec 21, 2006 25.77 25.89 25.59 25.65 1,991,511 -0.04(-0.16%)
Dec 20, 2006 25.73 25.78 25.65 25.69 1,909,572 -0.07(-0.26%)
Dec 19, 2006 25.25 25.81 25.18 25.76 3,607,303 +0.46(+1.83%)
Dec 18, 2006 25.48 25.51 25.15 25.30 1,818,473 -0.19(-0.73%)
Dec 15, 2006 25.57 25.63 25.41 25.48 2,700,980 -0.05(-0.21%)
Dec 14, 2006 25.56 25.66 25.45 25.54 1,536,684 +0.06(+0.24%)
Dec 13, 2006 25.54 25.62 25.39 25.48 1,874,931 -0.05(-0.19%)
Dec 12, 2006 25.28 25.54 25.22 25.53 2,341,749 +0.19(+0.73%)
Dec 11, 2006 25.14 25.34 25.14 25.34 2,151,891 +0.19(+0.74%)
Dec 08, 2006 25.12 25.22 25.00 25.15 2,211,346 +0.12(+0.48%)
Dec 07, 2006 25.38 25.42 24.98 25.03 1,981,518 -0.27(-1.07%)
Dec 06, 2006 25.59 25.59 25.18 25.30 2,562,750 -0.28(-1.10%)
Dec 05, 2006 25.45 25.62 25.31 25.59 2,602,554 +0.20(+0.78%)
Dec 04, 2006 25.29 25.44 25.24 25.39 2,603,053 +0.15(+0.59%)
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.