Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.66 28.81 28.24 28.64 4,880,094 -1.27(-4.25%)
Jan 30, 2007 29.35 30.15 29.20 29.91 4,380,080 +1.33(+4.67%)
Jan 29, 2007 28.76 28.98 28.58 28.58 3,544,574 -0.81(-2.77%)
Jan 26, 2007 29.20 29.56 28.81 29.39 4,440,185 -0.22(-0.75%)
Jan 25, 2007 30.41 30.74 29.50 29.61 6,264,601 -1.82(-5.78%)
Jan 24, 2007 31.02 31.43 30.84 31.43 3,864,274 +0.73(+2.39%)
Jan 23, 2007 29.96 30.74 29.60 30.70 5,793,269 +1.47(+5.03%)
Jan 22, 2007 29.30 29.38 29.01 29.23 4,708,643 +1.07(+3.81%)
Jan 19, 2007 27.96 28.17 27.78 28.16 2,507,484 +0.58(+2.09%)
Jan 18, 2007 27.73 27.93 27.32 27.58 2,371,482 +0.24(+0.86%)
Jan 17, 2007 27.42 27.48 27.26 27.34 2,111,243 +0.10(+0.36%)
Jan 16, 2007 27.05 27.37 26.97 27.24 2,687,476 +0.81(+3.05%)
Jan 12, 2007 26.26 26.44 26.00 26.44 1,652,963 +0.13(+0.50%)
Jan 11, 2007 26.00 26.53 25.79 26.31 2,671,362 +0.27(+1.02%)
Jan 10, 2007 25.70 26.14 25.36 26.04 3,201,832 +0.07(+0.26%)
Jan 09, 2007 26.67 26.67 25.79 25.97 4,134,988 -1.27(-4.67%)
Jan 08, 2007 27.11 27.35 26.78 27.24 1,982,332 +0.41(+1.53%)
Jan 05, 2007 27.92 27.92 26.76 26.83 3,281,273 -0.74(-2.68%)
Jan 04, 2007 27.46 27.96 27.07 27.57 5,172,562 -1.06(-3.71%)
Jan 03, 2007 28.21 29.07 28.21 28.63 5,701,581 +1.81(+6.76%)
Dec 29, 2006 27.04 27.11 26.65 26.82 2,025,033 -0.58(-2.13%)
Dec 28, 2006 27.17 27.49 27.06 27.40 2,461,720 +0.38(+1.40%)
Dec 27, 2006 27.00 27.13 26.39 27.03 2,768,045 +0.16(+0.58%)
Dec 26, 2006 25.94 27.21 25.74 26.87 4,269,861 +1.64(+6.52%)
Dec 22, 2006 25.46 25.63 25.07 25.23 1,554,346 +0.20(+0.82%)
Dec 21, 2006 25.07 25.18 24.79 25.02 1,185,338 -0.04(-0.15%)
Dec 20, 2006 25.20 25.29 25.05 25.06 1,778,491 +0.28(+1.13%)
Dec 19, 2006 24.64 24.82 24.42 24.78 2,287,690 -0.57(-2.25%)
Dec 18, 2006 25.16 25.65 25.14 25.35 2,082,399 +0.58(+2.33%)
Dec 15, 2006 25.02 25.11 24.70 24.77 1,662,793 -0.40(-1.60%)
Dec 14, 2006 24.95 25.20 24.91 25.18 1,560,147 +0.66(+2.71%)
Dec 13, 2006 24.66 24.70 24.47 24.51 2,327,008 -0.57(-2.28%)
Dec 12, 2006 25.26 25.27 24.93 25.08 1,226,751 -0.27(-1.05%)
Dec 11, 2006 24.96 25.59 24.95 25.35 2,121,072 +0.70(+2.82%)
Dec 08, 2006 24.70 24.75 24.33 24.66 2,685,703 -0.38(-1.51%)
Dec 07, 2006 25.20 25.44 24.98 25.03 1,791,865 -0.61(-2.37%)
Dec 06, 2006 26.06 26.06 25.61 25.64 2,093,195 -0.14(-0.53%)
Dec 05, 2006 25.79 25.92 25.63 25.78 2,086,266 +0.15(+0.58%)
Dec 04, 2006 25.14 25.63 25.14 25.63 2,233,064 +0.35(+1.37%)
Dec 01, 2006 25.24 25.70 25.05 25.28 2,547,607 -0.91(-3.46%)
Nov 30, 2006 26.22 26.25 25.92 26.19 1,401,909 -0.03(-0.12%)
Nov 29, 2006 25.74 26.22 25.73 26.22 2,595,304 +0.51(+1.98%)
Nov 28, 2006 26.05 26.21 25.30 25.71 2,847,809 -0.76(-2.86%)
Nov 27, 2006 26.93 27.02 26.41 26.47 1,336,164 -0.56(-2.09%)
Nov 24, 2006 27.02 27.21 26.94 27.03 609,911 -0.09(-0.34%)
Nov 22, 2006 27.06 27.27 27.00 27.13 1,291,206 +0.37(+1.37%)
Nov 21, 2006 26.68 26.85 26.59 26.76 1,469,910 -0.21(-0.78%)
Nov 20, 2006 27.00 27.11 26.84 26.97 1,879,364 -0.34(-1.23%)
Nov 17, 2006 27.44 27.44 27.14 27.31 1,288,145 -0.29(-1.06%)
Nov 16, 2006 27.68 27.73 27.54 27.60 1,480,545 +0.23(+0.84%)
Nov 15, 2006 27.21 27.42 27.10 27.37 2,737,268 +0.48(+1.80%)
Nov 14, 2006 26.84 26.93 26.65 26.88 2,089,489 +0.56(+2.12%)
Nov 13, 2006 26.26 26.41 26.16 26.33 1,360,818 +0.06(+0.21%)
Nov 10, 2006 26.68 26.69 26.14 26.27 1,811,041 +0.06(+0.24%)
Nov 09, 2006 26.31 26.62 26.17 26.21 1,890,643 +0.35(+1.37%)
Nov 08, 2006 25.92 26.06 24.55 25.85 4,555,399 -1.30(-4.80%)
Nov 07, 2006 27.03 27.52 26.84 27.16 4,319,814 -0.74(-2.67%)
Nov 06, 2006 27.62 28.09 27.50 27.90 3,504,612 +1.10(+4.12%)
Nov 03, 2006 26.49 26.86 26.31 26.80 2,710,196 +0.60(+2.30%)
Nov 02, 2006 26.03 26.22 25.92 26.19 2,051,782 +0.81(+3.20%)
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.