Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.10 29.34 28.70 28.84 12,711,528 -0.26(-0.90%)
Feb 27, 2007 29.97 30.05 28.61 29.10 12,642,231 -1.08(-3.58%)
Feb 26, 2007 30.80 30.80 30.13 30.18 6,413,898 -0.41(-1.34%)
Feb 23, 2007 31.14 31.27 30.53 30.59 8,115,672 -0.47(-1.50%)
Feb 22, 2007 31.22 31.45 30.76 31.06 6,607,732 -0.21(-0.67%)
Feb 21, 2007 31.17 31.68 31.14 31.27 7,618,182 -0.16(-0.51%)
Feb 20, 2007 31.03 31.49 30.90 31.43 4,616,162 +0.40(+1.30%)
Feb 16, 2007 31.18 31.23 30.88 31.03 4,938,958 -0.15(-0.48%)
Feb 15, 2007 30.98 31.24 30.96 31.17 5,523,472 +0.11(+0.34%)
Feb 14, 2007 31.46 31.47 30.91 31.07 8,293,872 -0.28(-0.89%)
Feb 13, 2007 31.31 31.73 31.18 31.35 4,909,273 +0.04(+0.12%)
Feb 12, 2007 31.57 31.87 31.15 31.31 3,841,345 -0.34(-1.06%)
Feb 09, 2007 31.78 32.14 31.44 31.65 5,853,520 -0.07(-0.23%)
Feb 08, 2007 31.46 31.86 31.25 31.72 4,877,557 +0.20(+0.65%)
Feb 07, 2007 31.51 31.63 31.10 31.52 4,881,748 -0.03(-0.10%)
Feb 06, 2007 31.63 31.78 31.28 31.55 3,620,216 -0.09(-0.27%)
Feb 05, 2007 31.71 32.05 31.58 31.63 4,074,193 -0.13(-0.41%)
Feb 02, 2007 31.62 31.94 31.49 31.76 4,444,208 +0.21(+0.67%)
Feb 01, 2007 31.28 31.65 31.13 31.55 5,150,717 +0.28(+0.89%)
Jan 31, 2007 30.79 31.45 30.71 31.27 5,527,501 +0.48(+1.57%)
Jan 30, 2007 31.18 31.28 30.62 30.79 5,379,398 -0.29(-0.92%)
Jan 29, 2007 30.76 31.28 30.73 31.08 5,773,426 +0.35(+1.13%)
Jan 26, 2007 30.96 31.17 30.57 30.73 5,065,627 -0.22(-0.72%)
Jan 25, 2007 31.89 32.03 30.75 30.95 11,516,715 -0.30(-0.95%)
Jan 24, 2007 30.59 31.53 30.59 31.25 9,761,401 +0.65(+2.13%)
Jan 23, 2007 30.64 30.70 30.34 30.60 7,963,057 -0.04(-0.14%)
Jan 22, 2007 30.65 30.74 30.31 30.64 8,850,223 -0.01(-0.04%)
Jan 19, 2007 30.67 30.73 30.21 30.65 8,869,561 +0.14(+0.45%)
Jan 18, 2007 30.32 30.67 29.79 30.52 8,745,471 +0.33(+1.09%)
Jan 17, 2007 30.40 30.59 30.13 30.19 6,588,393 -0.19(-0.63%)
Jan 16, 2007 30.70 31.01 30.34 30.38 8,851,190 -0.43(-1.41%)
Jan 12, 2007 30.95 31.10 30.60 30.81 6,053,999 -0.24(-0.76%)
Jan 11, 2007 31.17 31.48 30.47 31.05 11,793,260 +0.39(+1.27%)
Jan 10, 2007 30.42 30.69 30.22 30.66 8,374,005 +0.23(+0.75%)
Jan 09, 2007 30.65 30.70 30.16 30.43 13,451,236 -0.24(-0.77%)
Jan 08, 2007 31.34 31.34 30.37 30.67 13,517,794 -0.36(-1.16%)
Jan 05, 2007 31.86 32.14 30.88 31.03 23,529,148 +0.10(+0.32%)
Jan 04, 2007 30.17 31.09 30.11 30.93 14,050,093 +0.48(+1.59%)
Jan 03, 2007 30.50 31.21 30.11 30.44 10,649,372 -0.08(-0.26%)
Dec 29, 2006 30.62 31.08 30.41 30.52 5,091,090 -0.11(-0.36%)
Dec 28, 2006 30.66 30.86 30.47 30.63 4,270,804 -0.17(-0.54%)
Dec 27, 2006 30.55 30.90 30.41 30.80 6,894,268 +0.25(+0.83%)
Dec 26, 2006 30.81 30.98 30.31 30.55 6,183,891 -0.43(-1.40%)
Dec 22, 2006 30.86 31.15 30.65 30.98 8,469,249 +0.45(+1.46%)
Dec 21, 2006 30.70 30.86 30.36 30.54 13,240,282 +0.53(+1.76%)
Dec 20, 2006 29.94 30.37 29.92 30.01 11,819,850 -0.12(-0.39%)
Dec 19, 2006 29.65 30.38 29.13 30.13 31,926,844 -0.49(-1.60%)
Dec 18, 2006 31.30 31.62 30.56 30.62 15,327,096 -0.65(-2.08%)
Dec 15, 2006 31.77 31.85 31.16 31.27 11,908,970 -0.43(-1.35%)
Dec 14, 2006 31.37 32.19 31.37 31.70 13,804,652 +0.38(+1.23%)
Dec 13, 2006 31.96 32.02 31.21 31.31 16,258,096 -0.52(-1.64%)
Dec 12, 2006 31.34 32.35 31.16 31.83 54,892,912 -1.63(-4.86%)
Dec 11, 2006 33.20 33.60 33.00 33.46 12,180,357 +0.49(+1.49%)
Dec 08, 2006 32.55 33.17 32.43 32.97 10,898,036 +0.63(+1.96%)
Dec 07, 2006 33.51 33.66 32.27 32.34 13,755,177 -1.10(-3.30%)
Dec 06, 2006 33.53 33.79 33.35 33.44 6,162,940 -0.09(-0.28%)
Dec 05, 2006 33.97 34.49 33.50 33.53 7,971,276 -0.27(-0.79%)
Dec 04, 2006 33.32 34.10 33.10 33.80 7,931,470 +0.48(+1.43%)
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.