Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.56 28.72 28.41 28.43 495,775 -0.12(-0.44%)
Feb 27, 2007 28.92 29.01 28.35 28.56 371,414 -0.70(-2.40%)
Feb 26, 2007 29.07 29.27 28.95 29.26 351,008 +0.19(+0.64%)
Feb 23, 2007 29.13 29.13 28.90 29.07 255,523 -0.06(-0.21%)
Feb 22, 2007 29.57 29.62 29.05 29.13 334,581 -0.49(-1.66%)
Feb 21, 2007 29.38 29.71 29.37 29.62 281,705 +0.12(+0.40%)
Feb 20, 2007 29.62 29.71 29.13 29.51 521,443 -0.15(-0.50%)
Feb 16, 2007 30.00 30.21 29.57 29.66 601,142 -0.83(-2.73%)
Feb 15, 2007 30.35 30.50 30.06 30.49 511,817 +0.14(+0.46%)
Feb 14, 2007 30.00 30.35 30.00 30.35 364,769 +0.34(+1.14%)
Feb 13, 2007 29.69 30.01 29.60 30.01 223,679 +0.39(+1.32%)
Feb 12, 2007 29.62 29.65 29.45 29.62 306,717 +0.02(+0.05%)
Feb 09, 2007 29.58 29.69 29.39 29.60 264,764 +0.02(+0.08%)
Feb 08, 2007 29.57 29.65 29.45 29.58 143,483 -0.09(-0.29%)
Feb 07, 2007 29.58 29.66 29.35 29.66 251,802 +0.09(+0.29%)
Feb 06, 2007 29.41 29.59 29.26 29.58 266,432 +0.28(+0.96%)
Feb 05, 2007 29.45 29.45 29.13 29.30 264,507 -0.18(-0.61%)
Feb 02, 2007 29.55 29.55 29.33 29.48 197,642 -0.07(-0.24%)
Feb 01, 2007 29.51 29.56 29.21 29.55 275,031 +0.02(+0.05%)
Jan 31, 2007 29.22 29.59 29.10 29.53 333,811 +0.24(+0.82%)
Jan 30, 2007 29.09 29.33 29.02 29.29 142,841 +0.18(+0.62%)
Jan 29, 2007 29.12 29.34 29.06 29.11 328,292 -0.01(-0.03%)
Jan 26, 2007 29.49 29.49 28.94 29.12 281,576 -0.38(-1.29%)
Jan 25, 2007 29.48 29.54 29.37 29.50 316,228 +0.02(+0.08%)
Jan 24, 2007 29.34 29.57 29.30 29.48 126,414 +0.19(+0.64%)
Jan 23, 2007 29.29 29.53 29.14 29.29 196,231 -0.01(-0.03%)
Jan 22, 2007 29.30 29.38 29.21 29.30 225,492 -0.05(-0.19%)
Jan 19, 2007 28.97 29.38 28.96 29.35 198,669 +0.32(+1.10%)
Jan 18, 2007 29.09 29.39 29.03 29.03 194,819 -0.12(-0.40%)
Jan 17, 2007 29.04 29.27 29.00 29.15 236,786 +0.03(+0.11%)
Jan 16, 2007 29.45 29.57 29.03 29.12 267,587 -0.20(-0.69%)
Jan 12, 2007 29.51 29.64 29.26 29.32 244,230 -0.14(-0.48%)
Jan 11, 2007 29.16 29.52 29.16 29.46 193,022 +0.40(+1.37%)
Jan 10, 2007 28.79 29.11 28.76 29.06 332,912 +0.14(+0.48%)
Jan 09, 2007 29.18 29.25 28.90 28.92 348,313 -0.23(-0.77%)
Jan 08, 2007 29.23 29.32 29.02 29.15 231,652 -0.13(-0.45%)
Jan 05, 2007 29.00 29.39 28.87 29.28 253,598 -0.19(-0.66%)
Jan 04, 2007 29.73 29.73 29.37 29.48 227,545 -0.25(-0.84%)
Jan 03, 2007 29.23 30.00 29.23 29.73 428,782 +0.63(+2.17%)
Dec 29, 2006 29.41 29.45 29.09 29.09 265,662 -0.31(-1.06%)
Dec 28, 2006 29.47 29.56 29.34 29.41 304,164 -0.12(-0.42%)
Dec 27, 2006 29.45 29.72 29.45 29.53 241,149 -0.11(-0.37%)
Dec 26, 2006 29.52 29.69 29.49 29.64 168,253 +0.07(+0.24%)
Dec 22, 2006 29.51 29.73 29.51 29.57 166,199 -0.09(-0.32%)
Dec 21, 2006 29.87 30.00 29.60 29.66 226,904 -0.12(-0.39%)
Dec 20, 2006 29.71 29.94 29.52 29.78 380,783 -0.02(-0.05%)
Dec 19, 2006 29.28 29.88 29.27 29.80 299,929 +0.28(+0.95%)
Dec 18, 2006 29.71 29.81 29.48 29.52 305,448 -0.19(-0.63%)
Dec 15, 2006 29.94 29.96 29.70 29.70 210,348 -0.21(-0.70%)
Dec 14, 2006 29.89 30.14 29.86 29.91 163,889 -0.02(-0.08%)
Dec 13, 2006 30.00 30.00 29.72 29.94 269,769 -0.06(-0.21%)
Dec 12, 2006 29.83 30.00 29.83 30.00 130,392 +0.12(+0.42%)
Dec 11, 2006 29.90 30.00 29.83 29.87 267,331 -0.05(-0.18%)
Dec 08, 2006 29.81 30.08 29.76 29.93 261,042 +0.15(+0.50%)
Dec 07, 2006 30.43 30.46 29.21 29.78 702,530 -0.13(-0.44%)
Dec 06, 2006 30.08 30.19 29.89 29.91 242,048 -0.25(-0.83%)
Dec 05, 2006 30.31 30.34 29.96 30.16 306,089 +0.16(+0.55%)
Dec 04, 2006 29.61 30.02 29.59 30.00 296,207 +0.41(+1.37%)
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.