Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 29.13 29.37 28.72 28.87 12,701,181 -0.26(-0.90%)
Feb 27, 2007 30.00 30.08 28.64 29.13 12,631,941 -1.08(-3.58%)
Feb 26, 2007 30.82 30.83 30.16 30.21 6,408,677 -0.41(-1.34%)
Feb 23, 2007 31.17 31.30 30.55 30.62 8,109,066 -0.47(-1.50%)
Feb 22, 2007 31.24 31.47 30.78 31.08 6,602,353 -0.21(-0.67%)
Feb 21, 2007 31.19 31.70 31.17 31.29 7,611,981 -0.16(-0.51%)
Feb 20, 2007 31.05 31.52 30.93 31.45 4,612,404 +0.40(+1.30%)
Feb 16, 2007 31.21 31.26 30.90 31.05 4,934,938 -0.15(-0.48%)
Feb 15, 2007 31.01 31.26 30.99 31.20 5,518,976 +0.11(+0.34%)
Feb 14, 2007 31.49 31.50 30.93 31.09 8,287,121 -0.28(-0.89%)
Feb 13, 2007 31.34 31.76 31.21 31.37 4,905,277 +0.04(+0.12%)
Feb 12, 2007 31.59 31.90 31.18 31.34 3,838,218 -0.34(-1.06%)
Feb 09, 2007 31.81 32.17 31.46 31.67 5,848,756 -0.07(-0.23%)
Feb 08, 2007 31.49 31.88 31.27 31.75 4,873,587 +0.20(+0.65%)
Feb 07, 2007 31.54 31.66 31.13 31.54 4,877,774 -0.03(-0.10%)
Feb 06, 2007 31.66 31.80 31.31 31.57 3,617,269 -0.09(-0.27%)
Feb 05, 2007 31.73 32.08 31.61 31.66 4,070,877 -0.13(-0.41%)
Feb 02, 2007 31.64 31.97 31.52 31.79 4,440,591 +0.21(+0.67%)
Feb 01, 2007 31.31 31.67 31.15 31.58 5,146,525 +0.28(+0.89%)
Jan 31, 2007 30.82 31.47 30.73 31.30 5,523,002 +0.48(+1.57%)
Jan 30, 2007 31.21 31.31 30.64 30.82 5,375,020 -0.29(-0.92%)
Jan 29, 2007 30.78 31.31 30.75 31.10 5,768,726 +0.35(+1.13%)
Jan 26, 2007 30.98 31.20 30.59 30.75 5,061,504 -0.22(-0.72%)
Jan 25, 2007 31.92 32.06 30.77 30.98 11,507,341 -0.30(-0.95%)
Jan 24, 2007 30.62 31.55 30.61 31.27 9,753,455 +0.65(+2.13%)
Jan 23, 2007 30.67 30.73 30.37 30.62 7,956,575 -0.04(-0.14%)
Jan 22, 2007 30.68 30.77 30.34 30.67 8,843,019 -0.01(-0.04%)
Jan 19, 2007 30.70 30.76 30.24 30.68 8,862,342 +0.14(+0.45%)
Jan 18, 2007 30.35 30.70 29.82 30.54 8,738,352 +0.33(+1.09%)
Jan 17, 2007 30.42 30.61 30.15 30.21 6,583,030 -0.19(-0.63%)
Jan 16, 2007 30.72 31.04 30.37 30.41 8,843,985 -0.43(-1.41%)
Jan 12, 2007 30.97 31.13 30.62 30.84 6,049,071 -0.24(-0.76%)
Jan 11, 2007 31.19 31.51 30.50 31.08 11,783,660 +0.39(+1.28%)
Jan 10, 2007 30.45 30.72 30.24 30.68 8,367,189 +0.23(+0.75%)
Jan 09, 2007 30.68 30.72 30.18 30.45 13,440,287 -0.24(-0.77%)
Jan 08, 2007 31.36 31.36 30.40 30.69 13,506,790 -0.36(-1.16%)
Jan 05, 2007 31.89 32.17 30.91 31.05 23,509,996 +0.10(+0.32%)
Jan 04, 2007 30.19 31.12 30.14 30.95 14,038,656 +0.48(+1.59%)
Jan 03, 2007 30.52 31.24 30.14 30.47 10,640,703 -0.08(-0.26%)
Dec 29, 2006 30.65 31.11 30.43 30.55 5,086,946 -0.11(-0.36%)
Dec 28, 2006 30.68 30.88 30.49 30.66 4,267,327 -0.17(-0.54%)
Dec 27, 2006 30.58 30.93 30.44 30.83 6,888,656 +0.25(+0.83%)
Dec 26, 2006 30.84 31.00 30.33 30.57 6,178,857 -0.43(-1.40%)
Dec 22, 2006 30.89 31.18 30.68 31.01 8,462,355 +0.45(+1.46%)
Dec 21, 2006 30.72 30.89 30.38 30.56 13,229,505 +0.53(+1.76%)
Dec 20, 2006 29.96 30.39 29.95 30.03 11,810,229 -0.12(-0.39%)
Dec 19, 2006 29.67 30.41 29.16 30.15 31,900,854 -0.49(-1.60%)
Dec 18, 2006 31.33 31.64 30.59 30.64 15,314,620 -0.65(-2.08%)
Dec 15, 2006 31.80 31.88 31.18 31.29 11,899,276 -0.43(-1.35%)
Dec 14, 2006 31.39 32.21 31.39 31.72 13,793,415 +0.39(+1.23%)
Dec 13, 2006 31.99 32.04 31.24 31.34 16,244,862 -0.52(-1.64%)
Dec 12, 2006 31.36 32.38 31.18 31.86 54,848,228 -1.63(-4.86%)
Dec 11, 2006 33.22 33.63 33.03 33.49 12,170,442 +0.49(+1.49%)
Dec 08, 2006 32.57 33.19 32.45 32.99 10,889,165 +0.63(+1.96%)
Dec 07, 2006 33.54 33.69 32.30 32.36 13,743,980 -1.11(-3.30%)
Dec 06, 2006 33.56 33.82 33.38 33.47 6,157,924 -0.09(-0.28%)
Dec 05, 2006 34.00 34.52 33.52 33.56 7,964,787 -0.27(-0.79%)
Dec 04, 2006 33.35 34.13 33.13 33.83 7,925,014 +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.