Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.23 29.77 28.22 29.47 4,831,153 +1.33(+4.73%)
Jan 30, 2007 28.14 28.29 27.92 28.14 1,546,328 +0.00(+0.00%)
Jan 29, 2007 28.15 28.49 27.86 28.14 1,584,552 +0.21(+0.77%)
Jan 26, 2007 28.66 28.75 27.72 27.92 2,471,747 -0.45(-1.60%)
Jan 25, 2007 29.26 29.26 28.13 28.38 2,906,197 -0.97(-3.30%)
Jan 24, 2007 29.33 29.74 28.75 29.35 2,714,493 +0.04(+0.15%)
Jan 23, 2007 29.08 29.95 29.02 29.30 3,373,510 +0.44(+1.52%)
Jan 22, 2007 29.14 29.32 28.61 28.87 2,530,482 -0.27(-0.94%)
Jan 19, 2007 28.45 29.39 28.13 29.14 4,302,309 +0.91(+3.22%)
Jan 18, 2007 28.29 28.79 28.21 28.23 2,938,827 +0.08(+0.27%)
Jan 17, 2007 27.24 28.23 26.99 28.15 4,640,033 +1.12(+4.16%)
Jan 16, 2007 27.51 27.87 26.81 27.03 3,683,032 -0.48(-1.75%)
Jan 12, 2007 27.35 27.76 27.33 27.51 1,837,204 +0.16(+0.60%)
Jan 11, 2007 26.92 27.54 26.88 27.35 2,136,937 +0.43(+1.59%)
Jan 10, 2007 26.87 27.12 26.67 26.92 1,733,835 +0.05(+0.19%)
Jan 09, 2007 27.05 27.22 26.76 26.87 2,807,490 -0.14(-0.51%)
Jan 08, 2007 27.47 27.47 26.63 27.00 3,405,091 -0.40(-1.47%)
Jan 05, 2007 27.22 27.56 27.07 27.41 2,344,023 +0.03(+0.09%)
Jan 04, 2007 27.78 27.86 27.23 27.38 3,475,130 -0.39(-1.42%)
Jan 03, 2007 28.43 28.62 27.48 27.78 3,370,480 -0.64(-2.26%)
Dec 29, 2006 28.46 28.88 28.38 28.42 2,334,000 -0.05(-0.18%)
Dec 28, 2006 28.52 29.01 28.15 28.47 1,947,681 -0.15(-0.51%)
Dec 27, 2006 28.19 28.81 28.19 28.62 1,733,835 +0.43(+1.52%)
Dec 26, 2006 27.65 28.20 27.52 28.19 1,568,819 +0.49(+1.77%)
Dec 22, 2006 27.68 27.85 27.46 27.70 1,321,994 -0.08(-0.28%)
Dec 21, 2006 27.95 28.12 27.62 27.78 1,632,798 -0.21(-0.74%)
Dec 20, 2006 27.97 28.39 27.85 27.98 1,500,062 +0.05(+0.18%)
Dec 19, 2006 28.06 28.06 27.47 27.93 3,044,759 -0.33(-1.15%)
Dec 18, 2006 28.51 28.68 28.16 28.26 1,953,974 -0.27(-0.93%)
Dec 15, 2006 28.49 28.90 28.44 28.52 3,058,743 +0.03(+0.12%)
Dec 14, 2006 28.73 29.12 28.39 28.49 2,294,261 -0.28(-0.98%)
Dec 13, 2006 28.57 29.22 28.54 28.77 2,589,799 +0.37(+1.30%)
Dec 12, 2006 28.83 28.89 28.09 28.40 3,044,176 -0.33(-1.14%)
Dec 11, 2006 28.60 29.13 28.56 28.73 1,471,278 +0.13(+0.45%)
Dec 08, 2006 29.15 29.50 28.37 28.60 3,103,610 -0.56(-1.91%)
Dec 07, 2006 29.82 29.82 28.93 29.16 3,711,117 -0.70(-2.36%)
Dec 06, 2006 29.40 30.30 29.40 29.86 5,550,419 +0.71(+2.44%)
Dec 05, 2006 28.72 29.47 28.63 29.15 3,173,416 +0.53(+1.86%)
Dec 04, 2006 29.09 29.17 28.41 28.62 2,926,824 -0.39(-1.33%)
Dec 01, 2006 28.81 29.66 28.60 29.00 5,395,541 +0.05(+0.18%)
Nov 30, 2006 27.59 29.23 27.16 28.95 7,327,257 +2.28(+8.56%)
Nov 29, 2006 26.62 27.19 26.34 26.67 2,215,366 +0.26(+0.97%)
Nov 28, 2006 26.72 27.20 26.21 26.41 2,461,259 -0.30(-1.12%)
Nov 27, 2006 27.21 27.40 26.58 26.71 2,486,664 -0.49(-1.80%)
Nov 24, 2006 27.25 27.67 26.97 27.20 1,187,977 -0.25(-0.91%)
Nov 22, 2006 26.89 27.61 26.89 27.45 2,859,698 +0.81(+3.03%)
Nov 21, 2006 26.87 27.03 26.34 26.64 1,541,316 +0.21(+0.78%)
Nov 20, 2006 26.70 26.99 26.29 26.44 2,411,498 -0.26(-0.96%)
Nov 17, 2006 26.34 26.80 26.15 26.70 2,981,363 +0.04(+0.16%)
Nov 16, 2006 26.60 27.37 26.30 26.65 3,471,634 +0.15(+0.58%)
Nov 15, 2006 26.26 26.87 26.02 26.50 5,445,303 +0.45(+1.75%)
Nov 14, 2006 25.66 26.21 25.00 26.04 5,122,845 +1.25(+5.05%)
Nov 13, 2006 24.97 25.37 24.73 24.79 3,022,617 -0.22(-0.89%)
Nov 10, 2006 24.40 25.23 24.35 25.01 5,945,712 +0.74(+3.04%)
Nov 09, 2006 24.88 24.90 24.24 24.28 7,338,561 -0.56(-2.25%)
Nov 08, 2006 25.29 25.57 24.40 24.83 10,154,325 -0.88(-3.44%)
Nov 07, 2006 25.67 26.04 25.32 25.72 4,557,175 -0.18(-0.70%)
Nov 06, 2006 25.95 26.23 25.77 25.90 2,321,414 +0.07(+0.27%)
Nov 03, 2006 26.49 26.58 25.65 25.83 3,633,387 -0.63(-2.37%)
Nov 02, 2006 26.55 26.83 26.28 26.46 2,681,047 -0.15(-0.55%)
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.