Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 31.74 32.42 31.66 32.24 5,361,491 +0.50(+1.57%)
Jan 30, 2007 32.15 32.25 31.56 31.74 5,217,836 -0.29(-0.92%)
Jan 29, 2007 31.71 32.25 31.68 32.04 5,600,030 +0.36(+1.13%)
Jan 26, 2007 31.92 32.14 31.51 31.68 4,913,489 -0.23(-0.72%)
Jan 25, 2007 32.88 33.02 31.70 31.91 11,170,829 -0.31(-0.95%)
Jan 24, 2007 31.54 32.50 31.54 32.22 9,468,232 +0.67(+2.13%)
Jan 23, 2007 31.59 31.65 31.28 31.55 7,723,899 -0.04(-0.14%)
Jan 22, 2007 31.60 31.69 31.25 31.59 8,584,420 -0.01(-0.04%)
Jan 19, 2007 31.62 31.69 31.15 31.60 8,603,178 +0.14(+0.45%)
Jan 18, 2007 31.26 31.62 30.71 31.46 8,482,814 +0.34(+1.09%)
Jan 17, 2007 31.34 31.53 31.06 31.12 6,390,521 -0.20(-0.63%)
Jan 16, 2007 31.65 31.97 31.28 31.32 8,585,358 -0.45(-1.41%)
Jan 12, 2007 31.90 32.06 31.55 31.77 5,872,176 -0.24(-0.76%)
Jan 11, 2007 32.13 32.46 31.42 32.01 11,439,067 +0.40(+1.27%)
Jan 10, 2007 31.37 31.64 31.15 31.61 8,122,505 +0.24(+0.75%)
Jan 09, 2007 31.60 31.65 31.09 31.37 13,047,249 -0.24(-0.77%)
Jan 08, 2007 32.31 32.31 31.31 31.62 13,111,808 -0.37(-1.16%)
Jan 05, 2007 32.85 33.14 31.84 31.99 22,822,486 +0.10(+0.32%)
Jan 04, 2007 31.10 32.06 31.05 31.88 13,628,120 +0.50(+1.59%)
Jan 03, 2007 31.44 32.18 31.05 31.39 10,329,535 -0.08(-0.26%)
Dec 29, 2006 31.57 32.04 31.35 31.47 4,938,187 -0.12(-0.36%)
Dec 28, 2006 31.61 31.81 31.41 31.58 4,142,537 -0.17(-0.54%)
Dec 27, 2006 31.50 31.86 31.35 31.76 6,687,209 +0.26(+0.83%)
Dec 26, 2006 31.77 31.94 31.24 31.49 5,998,167 -0.45(-1.40%)
Dec 22, 2006 31.82 32.11 31.60 31.94 8,214,888 +0.46(+1.46%)
Dec 21, 2006 31.65 31.82 31.30 31.48 12,842,631 +0.54(+1.76%)
Dec 20, 2006 30.87 31.31 30.85 30.94 11,464,860 -0.12(-0.39%)
Dec 19, 2006 30.57 31.32 30.04 31.06 30,967,970 -0.51(-1.60%)
Dec 18, 2006 32.27 32.59 31.51 31.56 14,866,770 -0.67(-2.08%)
Dec 15, 2006 32.75 32.84 32.12 32.24 11,551,302 -0.44(-1.35%)
Dec 14, 2006 32.34 33.18 32.34 32.68 13,390,051 +0.40(+1.23%)
Dec 13, 2006 32.95 33.01 32.18 32.28 15,769,809 -0.54(-1.64%)
Dec 12, 2006 32.31 33.36 32.12 32.82 53,244,288 -1.68(-4.86%)
Dec 11, 2006 34.23 34.64 34.02 34.49 11,814,539 +0.51(+1.49%)
Dec 08, 2006 33.55 34.19 33.43 33.99 10,570,731 +0.65(+1.96%)
Dec 07, 2006 34.55 34.71 33.27 33.34 13,342,062 -1.14(-3.30%)
Dec 06, 2006 34.57 34.84 34.39 34.48 5,977,846 -0.10(-0.28%)
Dec 05, 2006 35.03 35.56 34.53 34.57 7,731,871 -0.28(-0.79%)
Dec 04, 2006 34.35 35.15 34.12 34.85 7,693,261 +0.49(+1.43%)
Dec 01, 2006 35.42 35.44 33.91 34.35 9,321,138 -0.81(-2.31%)
Nov 30, 2006 35.34 35.43 34.46 35.17 6,735,042 -0.12(-0.33%)
Nov 29, 2006 35.63 36.11 34.90 35.28 7,026,416 -0.10(-0.27%)
Nov 28, 2006 34.79 35.73 34.55 35.38 10,904,153 +0.54(+1.54%)
Nov 27, 2006 35.84 36.27 34.69 34.84 12,046,200 -0.40(-1.13%)
Nov 24, 2006 35.76 35.80 35.16 35.24 3,312,497 -0.49(-1.36%)
Nov 22, 2006 35.76 35.99 35.56 35.72 5,667,715 +0.18(+0.50%)
Nov 21, 2006 35.06 35.63 35.06 35.54 6,023,021 +0.59(+1.70%)
Nov 20, 2006 35.19 35.41 34.80 34.95 5,480,604 -0.24(-0.67%)
Nov 17, 2006 35.19 35.26 34.62 35.19 8,054,508 -0.01(-0.02%)
Nov 16, 2006 34.55 35.58 34.15 35.19 11,748,417 +1.22(+3.58%)
Nov 15, 2006 33.85 34.49 33.81 33.98 7,420,801 +0.32(+0.95%)
Nov 14, 2006 33.81 33.84 32.66 33.66 10,830,685 +0.36(+1.08%)
Nov 13, 2006 33.47 34.45 33.23 33.30 8,230,207 -0.17(-0.50%)
Nov 10, 2006 33.03 33.68 32.91 33.46 4,751,545 +0.59(+1.79%)
Nov 09, 2006 33.48 34.08 32.79 32.88 7,438,153 -0.63(-1.89%)
Nov 08, 2006 33.92 33.93 33.50 33.51 7,130,366 -0.47(-1.39%)
Nov 07, 2006 33.68 34.52 33.44 33.98 6,036,621 +0.29(+0.85%)
Nov 06, 2006 33.75 34.26 33.59 33.69 6,146,980 +0.15(+0.46%)
Nov 03, 2006 34.13 34.36 32.69 33.54 11,739,820 -0.35(-1.04%)
Nov 02, 2006 34.23 34.62 33.82 33.89 10,938,543 -0.67(-1.93%)
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.