Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 30.00 30.25 29.59 29.73 12,329,757 -0.27(-0.90%)
Feb 27, 2007 30.90 30.98 29.50 30.00 12,262,541 -1.11(-3.58%)
Feb 26, 2007 31.75 31.76 31.07 31.12 6,221,266 -0.42(-1.34%)
Feb 23, 2007 32.11 32.24 31.47 31.54 7,871,930 -0.48(-1.50%)
Feb 22, 2007 32.18 32.42 31.71 32.02 6,409,279 -0.22(-0.67%)
Feb 21, 2007 32.13 32.66 32.11 32.24 7,389,382 -0.17(-0.51%)
Feb 20, 2007 31.99 32.47 31.86 32.40 4,477,523 +0.42(+1.30%)
Feb 16, 2007 32.15 32.20 31.83 31.99 4,790,624 -0.15(-0.48%)
Feb 15, 2007 31.94 32.20 31.92 32.14 5,357,583 +0.11(+0.34%)
Feb 14, 2007 32.43 32.45 31.86 32.03 8,044,778 -0.29(-0.89%)
Feb 13, 2007 32.28 32.72 32.15 32.32 4,761,831 +0.04(+0.12%)
Feb 12, 2007 32.54 32.86 32.11 32.28 3,725,976 -0.35(-1.06%)
Feb 09, 2007 32.77 33.14 32.41 32.63 5,677,719 -0.08(-0.23%)
Feb 08, 2007 32.43 32.84 32.22 32.70 4,731,068 +0.21(+0.65%)
Feb 07, 2007 32.49 32.61 32.06 32.49 4,735,132 -0.03(-0.10%)
Feb 06, 2007 32.61 32.76 32.25 32.52 3,511,488 -0.09(-0.27%)
Feb 05, 2007 32.69 33.04 32.56 32.61 3,951,831 -0.13(-0.41%)
Feb 02, 2007 32.59 32.93 32.47 32.75 4,310,733 +0.22(+0.67%)
Feb 01, 2007 32.25 32.63 32.09 32.53 4,996,024 +0.29(+0.89%)
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%)
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.