Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.63 36.38 35.20 36.18 1,912,333 +1.12(+3.20%)
Jan 30, 2007 35.38 35.46 34.93 35.06 1,208,148 -0.31(-0.89%)
Jan 29, 2007 34.90 35.66 34.90 35.37 1,532,348 +0.03(+0.08%)
Jan 26, 2007 35.39 35.52 34.71 35.34 1,670,508 -0.01(-0.03%)
Jan 25, 2007 36.46 36.88 35.29 35.35 5,469,595 -1.41(-3.83%)
Jan 24, 2007 36.41 36.77 36.12 36.76 1,384,414 +0.39(+1.06%)
Jan 23, 2007 35.78 36.64 35.65 36.38 1,842,556 +0.63(+1.76%)
Jan 22, 2007 35.83 36.04 35.61 35.75 989,516 -0.17(-0.47%)
Jan 19, 2007 36.10 36.35 35.80 35.92 1,699,508 -0.32(-0.89%)
Jan 18, 2007 36.63 36.83 35.84 36.24 2,620,045 -0.32(-0.88%)
Jan 17, 2007 36.74 37.25 36.25 36.56 3,915,571 -0.13(-0.34%)
Jan 16, 2007 36.20 36.91 36.10 36.69 3,002,794 +0.39(+1.06%)
Jan 12, 2007 35.83 36.40 35.74 36.30 3,107,521 +0.56(+1.56%)
Jan 11, 2007 35.65 35.90 35.54 35.75 3,433,719 +0.30(+0.83%)
Jan 10, 2007 35.20 35.56 34.96 35.45 2,308,288 +0.09(+0.25%)
Jan 09, 2007 35.02 35.52 34.96 35.36 2,232,165 +0.43(+1.23%)
Jan 08, 2007 34.31 35.06 34.21 34.93 2,295,799 +0.52(+1.51%)
Jan 05, 2007 34.40 34.93 34.06 34.41 1,000,343 +0.14(+0.42%)
Jan 04, 2007 34.44 34.74 34.08 34.27 1,576,320 -0.14(-0.42%)
Jan 03, 2007 34.13 34.91 33.77 34.41 2,406,527 +0.30(+0.89%)
Dec 29, 2006 34.09 34.56 33.95 34.11 868,465 +0.02(+0.05%)
Dec 28, 2006 34.24 34.36 33.95 34.09 826,244 -0.15(-0.45%)
Dec 27, 2006 34.20 34.41 33.88 34.24 808,857 +0.23(+0.69%)
Dec 26, 2006 33.75 34.13 33.72 34.01 601,761 +0.15(+0.45%)
Dec 22, 2006 33.68 34.08 33.60 33.86 936,742 +0.10(+0.29%)
Dec 21, 2006 34.00 34.11 33.54 33.76 1,619,972 -0.10(-0.29%)
Dec 20, 2006 33.80 34.29 33.80 33.86 1,474,747 +0.02(+0.05%)
Dec 19, 2006 33.99 34.08 33.62 33.84 1,635,414 -0.23(-0.68%)
Dec 18, 2006 34.48 34.66 33.87 34.07 1,215,636 -0.41(-1.20%)
Dec 15, 2006 34.59 34.91 34.24 34.48 2,628,899 +0.12(+0.34%)
Dec 14, 2006 34.43 34.76 34.17 34.37 2,272,561 +0.04(+0.10%)
Dec 13, 2006 34.28 34.34 33.81 34.33 1,429,715 +0.27(+0.79%)
Dec 12, 2006 33.63 34.22 33.61 34.06 2,826,784 +0.40(+1.20%)
Dec 11, 2006 33.14 33.72 32.89 33.66 1,982,405 +0.63(+1.90%)
Dec 08, 2006 33.14 33.37 32.54 33.03 1,426,586 -0.27(-0.81%)
Dec 07, 2006 33.52 33.62 33.28 33.30 1,294,066 -0.06(-0.19%)
Dec 06, 2006 33.44 33.61 33.21 33.36 1,736,956 -0.26(-0.77%)
Dec 05, 2006 33.36 33.77 33.05 33.62 2,524,238 +0.45(+1.35%)
Dec 04, 2006 32.96 33.35 32.65 33.17 2,054,395 +0.36(+1.09%)
Dec 01, 2006 32.39 32.88 32.02 32.82 1,730,163 +0.52(+1.61%)
Nov 30, 2006 32.24 32.50 31.94 32.30 1,226,621 -0.06(-0.19%)
Nov 29, 2006 31.90 32.47 31.53 32.36 1,195,108 +0.35(+1.09%)
Nov 28, 2006 31.84 32.18 31.54 32.01 1,002,352 +0.21(+0.65%)
Nov 27, 2006 32.68 32.88 31.78 31.80 1,390,169 -1.03(-3.14%)
Nov 24, 2006 32.56 33.04 32.56 32.83 261,020 +0.13(+0.41%)
Nov 22, 2006 32.69 32.87 32.48 32.70 1,447,980 -0.07(-0.22%)
Nov 21, 2006 32.31 33.00 32.28 32.77 1,247,864 +0.44(+1.36%)
Nov 20, 2006 32.33 32.67 32.29 32.33 1,461,192 -0.22(-0.66%)
Nov 17, 2006 32.29 32.73 32.29 32.55 1,000,113 -0.05(-0.17%)
Nov 16, 2006 33.10 33.14 32.36 32.60 1,548,452 -0.22(-0.68%)
Nov 15, 2006 32.64 32.96 32.38 32.82 1,144,598 +0.29(+0.88%)
Nov 14, 2006 32.85 32.91 32.13 32.54 1,071,677 -0.34(-1.04%)
Nov 13, 2006 32.56 33.04 32.48 32.88 1,241,369 +0.31(+0.96%)
Nov 10, 2006 32.51 32.76 32.13 32.56 1,628,231 -0.13(-0.38%)
Nov 09, 2006 32.81 33.36 32.64 32.69 2,724,202 -0.21(-0.63%)
Nov 08, 2006 32.28 33.26 32.12 32.90 2,513,206 +0.63(+1.95%)
Nov 07, 2006 31.65 33.43 31.64 32.27 7,355,619 +0.60(+1.90%)
Nov 06, 2006 30.82 31.99 30.82 31.67 2,021,654 +0.83(+2.68%)
Nov 03, 2006 31.09 31.19 30.63 30.84 1,968,155 -0.33(-1.06%)
Nov 02, 2006 30.79 31.48 30.76 31.17 1,048,588 +0.30(+0.96%)
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.