Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 25.16 25.30 24.94 25.24 4,009,835 +0.31(+1.25%)
Nov 30, 2006 25.06 25.19 24.79 24.92 3,565,500 -0.22(-0.88%)
Nov 29, 2006 24.89 25.15 24.84 25.15 2,291,953 +0.26(+1.06%)
Nov 28, 2006 24.67 25.01 24.60 24.88 1,861,108 +0.16(+0.66%)
Nov 27, 2006 24.98 24.99 24.59 24.72 2,078,112 -0.26(-1.03%)
Nov 24, 2006 24.85 25.05 24.85 24.98 2,940,634 +0.04(+0.17%)
Nov 22, 2006 24.95 25.12 24.91 24.94 980,100 -0.07(-0.29%)
Nov 21, 2006 24.79 25.04 24.72 25.01 2,492,636 +0.16(+0.63%)
Nov 20, 2006 24.90 24.98 24.83 24.85 1,709,555 -0.01(-0.05%)
Nov 17, 2006 24.81 25.04 24.70 24.86 2,903,329 -0.01(-0.02%)
Nov 16, 2006 24.82 25.00 24.79 24.87 3,208,601 +0.17(+0.70%)
Nov 15, 2006 24.82 24.88 24.68 24.70 2,762,601 -0.14(-0.58%)
Nov 14, 2006 24.93 24.96 24.61 24.84 2,425,686 -0.04(-0.14%)
Nov 13, 2006 24.82 24.94 24.79 24.88 1,793,492 -0.03(-0.12%)
Nov 10, 2006 24.88 24.94 24.80 24.91 1,209,096 +0.11(+0.44%)
Nov 09, 2006 24.70 24.94 24.68 24.80 3,595,645 +0.03(+0.12%)
Nov 08, 2006 24.57 24.97 24.53 24.77 3,057,713 -0.03(-0.12%)
Nov 07, 2006 24.98 24.98 24.79 24.80 3,548,347 -0.05(-0.22%)
Nov 06, 2006 24.62 24.98 24.60 24.85 4,909,995 +0.27(+1.10%)
Nov 03, 2006 24.63 24.64 24.43 24.58 3,426,105 -0.05(-0.19%)
Nov 02, 2006 25.16 25.16 24.59 24.63 4,869,692 -0.53(-2.10%)
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.