Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.16 28.46 27.72 28.28 5,907,591 +0.07(+0.26%)
Jan 30, 2007 28.34 28.45 27.97 28.21 5,709,402 -0.05(-0.18%)
Jan 29, 2007 28.08 28.58 27.99 28.26 8,437,641 +0.17(+0.59%)
Jan 26, 2007 27.40 28.33 27.12 28.09 12,878,254 +1.04(+3.86%)
Jan 25, 2007 27.42 27.96 26.95 27.05 7,249,929 -0.36(-1.32%)
Jan 24, 2007 27.08 27.59 26.96 27.41 6,429,661 +0.44(+1.62%)
Jan 23, 2007 27.71 27.71 26.90 26.97 9,236,374 -0.69(-2.49%)
Jan 22, 2007 27.52 27.84 27.07 27.66 7,958,214 +0.09(+0.33%)
Jan 19, 2007 27.41 28.04 27.18 27.57 8,657,473 +0.11(+0.42%)
Jan 18, 2007 28.68 28.76 27.33 27.45 18,827,918 -1.98(-6.71%)
Jan 17, 2007 29.00 29.82 28.81 29.43 8,497,889 +0.31(+1.06%)
Jan 16, 2007 29.67 29.97 28.94 29.12 10,643,519 -0.84(-2.80%)
Jan 12, 2007 29.88 30.28 29.61 29.96 5,345,154 +0.06(+0.19%)
Jan 11, 2007 29.98 30.34 29.70 29.90 7,926,027 +0.09(+0.29%)
Jan 10, 2007 29.12 29.88 29.00 29.81 6,277,202 +0.47(+1.60%)
Jan 09, 2007 29.28 29.77 28.93 29.34 7,746,678 +0.30(+1.05%)
Jan 08, 2007 28.74 29.51 28.67 29.04 7,015,546 +0.24(+0.84%)
Jan 05, 2007 28.48 28.82 28.29 28.80 6,789,197 +0.06(+0.20%)
Jan 04, 2007 28.30 28.82 27.95 28.74 5,756,269 +0.61(+2.16%)
Jan 03, 2007 28.71 29.37 27.87 28.13 8,409,839 -0.44(-1.53%)
Dec 29, 2006 28.65 29.03 28.56 28.57 3,361,512 -0.08(-0.28%)
Dec 28, 2006 28.75 29.05 28.57 28.65 2,743,913 -0.18(-0.64%)
Dec 27, 2006 28.95 29.03 28.74 28.83 2,474,154 +0.11(+0.40%)
Dec 26, 2006 28.33 28.84 28.30 28.72 2,464,243 +0.43(+1.52%)
Dec 22, 2006 28.70 28.89 28.28 28.29 3,735,353 -0.30(-1.06%)
Dec 21, 2006 28.93 29.02 28.34 28.59 5,648,810 -0.34(-1.17%)
Dec 20, 2006 28.45 29.14 28.45 28.93 6,267,157 +0.40(+1.39%)
Dec 19, 2006 28.82 28.83 28.38 28.53 5,122,557 -0.48(-1.66%)
Dec 18, 2006 29.08 29.57 28.79 29.01 5,363,215 +0.10(+0.34%)
Dec 15, 2006 28.94 29.26 28.83 28.92 7,931,397 -0.02(-0.08%)
Dec 14, 2006 28.77 29.03 28.57 28.94 9,330,477 +0.30(+1.04%)
Dec 13, 2006 29.69 29.73 28.57 28.64 8,230,770 -0.79(-2.67%)
Dec 12, 2006 29.74 29.96 29.10 29.43 5,379,730 -0.18(-0.60%)
Dec 11, 2006 29.28 29.97 29.15 29.61 6,568,890 +0.29(+0.98%)
Dec 08, 2006 29.41 29.76 29.13 29.32 6,706,413 -0.25(-0.85%)
Dec 07, 2006 29.95 30.08 29.57 29.57 6,232,464 -0.24(-0.81%)
Dec 06, 2006 29.46 30.09 29.34 29.81 4,461,187 +0.20(+0.66%)
Dec 05, 2006 29.85 29.98 29.53 29.62 4,224,538 -0.07(-0.23%)
Dec 04, 2006 29.06 30.07 28.80 29.69 6,294,240 +0.60(+2.07%)
Dec 01, 2006 29.61 29.93 28.49 29.08 8,099,624 -0.59(-1.97%)
Nov 30, 2006 29.22 29.80 28.94 29.67 7,374,312 +0.36(+1.21%)
Nov 29, 2006 29.47 29.72 28.91 29.31 5,136,477 -0.03(-0.10%)
Nov 28, 2006 28.74 29.43 28.65 29.34 6,700,125 +0.54(+1.87%)
Nov 27, 2006 29.43 29.78 28.72 28.80 5,795,881 -0.90(-3.02%)
Nov 24, 2006 29.80 30.00 29.67 29.70 1,664,765 -0.41(-1.35%)
Nov 22, 2006 29.88 30.30 29.68 30.11 4,988,676 +0.30(+1.00%)
Nov 21, 2006 29.87 30.20 29.51 29.81 5,660,471 -0.16(-0.54%)
Nov 20, 2006 29.82 30.00 29.18 29.97 6,478,155 +0.29(+0.97%)
Nov 17, 2006 29.29 29.91 29.13 29.68 9,601,054 +0.37(+1.25%)
Nov 16, 2006 28.83 29.51 28.52 29.31 8,149,768 +0.36(+1.23%)
Nov 15, 2006 29.20 29.41 28.73 28.96 7,401,766 -0.22(-0.75%)
Nov 14, 2006 28.35 29.26 27.86 29.18 8,925,673 +0.83(+2.92%)
Nov 13, 2006 27.95 28.44 27.73 28.35 5,003,042 +0.47(+1.69%)
Nov 10, 2006 27.62 27.94 27.32 27.88 4,070,763 +0.40(+1.46%)
Nov 09, 2006 28.50 28.61 27.43 27.48 6,576,232 -0.93(-3.27%)
Nov 08, 2006 28.22 28.58 27.94 28.41 5,537,517 +0.06(+0.22%)
Nov 07, 2006 27.97 28.85 27.93 28.34 7,833,643 +0.42(+1.52%)
Nov 06, 2006 27.49 28.05 27.18 27.92 4,773,561 +0.55(+1.99%)
Nov 03, 2006 27.29 27.52 26.86 27.37 4,675,771 +0.16(+0.57%)
Nov 02, 2006 27.37 27.67 27.10 27.22 5,784,896 -0.37(-1.33%)
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.