Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.11 28.76 28.04 28.69 650,133 +0.38(+1.33%)
Jan 30, 2007 28.22 28.34 27.97 28.31 605,732 +0.02(+0.06%)
Jan 29, 2007 28.29 28.46 28.03 28.29 599,773 -0.01(-0.03%)
Jan 26, 2007 28.40 28.50 27.98 28.30 595,981 -0.12(-0.41%)
Jan 25, 2007 28.70 28.70 28.37 28.42 553,073 -0.36(-1.25%)
Jan 24, 2007 28.75 28.80 28.51 28.78 751,557 +0.16(+0.55%)
Jan 23, 2007 28.61 28.78 28.49 28.62 952,775 +0.05(+0.16%)
Jan 22, 2007 28.71 28.79 28.47 28.58 1,083,805 -0.01(-0.03%)
Jan 19, 2007 28.91 28.91 28.38 28.58 1,071,363 -0.23(-0.79%)
Jan 18, 2007 28.49 28.81 28.47 28.81 1,611,227 +0.31(+1.07%)
Jan 17, 2007 28.51 28.68 28.47 28.51 1,311,490 -0.12(-0.41%)
Jan 16, 2007 28.53 28.95 28.51 28.62 1,275,498 +0.13(+0.47%)
Jan 12, 2007 28.71 29.67 28.22 28.49 8,001,387 -3.32(-10.42%)
Jan 11, 2007 31.29 31.92 31.15 31.81 619,304 +0.52(+1.65%)
Jan 10, 2007 31.19 31.33 30.96 31.29 540,422 +0.05(+0.18%)
Jan 09, 2007 31.08 31.27 30.87 31.23 355,678 +0.09(+0.30%)
Jan 08, 2007 31.27 31.41 30.89 31.14 419,338 -0.03(-0.10%)
Jan 05, 2007 31.19 31.30 31.07 31.17 515,455 -0.16(-0.50%)
Jan 04, 2007 30.87 31.34 30.87 31.33 560,295 +0.30(+0.96%)
Jan 03, 2007 30.64 31.31 30.59 31.03 919,794 +0.33(+1.07%)
Dec 29, 2006 30.70 30.96 30.64 30.70 473,900 -0.09(-0.28%)
Dec 28, 2006 30.62 30.93 30.40 30.79 356,625 +0.16(+0.51%)
Dec 27, 2006 30.16 30.74 30.02 30.63 289,151 +0.40(+1.32%)
Dec 26, 2006 30.09 30.32 29.83 30.23 233,509 +0.01(+0.03%)
Dec 22, 2006 29.95 30.33 29.93 30.22 332,909 +0.06(+0.21%)
Dec 21, 2006 30.43 30.61 30.14 30.16 498,272 -0.40(-1.31%)
Dec 20, 2006 30.32 30.66 29.94 30.56 469,766 +0.30(+0.98%)
Dec 19, 2006 29.98 30.36 29.82 30.26 443,675 +0.08(+0.26%)
Dec 18, 2006 30.29 30.51 30.01 30.18 711,616 +0.08(+0.26%)
Dec 15, 2006 30.59 30.72 30.06 30.11 918,805 -0.37(-1.21%)
Dec 14, 2006 30.57 30.74 30.18 30.47 435,556 -0.08(-0.26%)
Dec 13, 2006 30.26 30.64 29.79 30.55 553,282 +0.32(+1.06%)
Dec 12, 2006 30.51 30.74 30.11 30.23 471,005 -0.40(-1.30%)
Dec 11, 2006 30.40 30.66 30.29 30.63 544,495 +0.21(+0.70%)
Dec 08, 2006 30.89 30.90 30.21 30.42 928,729 -0.52(-1.67%)
Dec 07, 2006 31.29 31.39 30.93 30.94 433,206 -0.34(-1.08%)
Dec 06, 2006 31.42 31.43 31.00 31.27 749,950 -0.08(-0.25%)
Dec 05, 2006 31.95 31.95 31.23 31.35 1,280,951 -0.42(-1.33%)
Dec 04, 2006 31.52 31.93 31.35 31.77 433,327 +0.25(+0.80%)
Dec 01, 2006 32.14 32.14 31.16 31.52 421,578 -0.59(-1.83%)
Nov 30, 2006 32.03 32.18 31.76 32.11 416,698 +0.25(+0.79%)
Nov 29, 2006 32.20 32.30 31.61 31.86 406,962 -0.22(-0.68%)
Nov 28, 2006 32.06 32.32 32.01 32.08 329,182 -0.13(-0.39%)
Nov 27, 2006 32.92 32.98 31.96 32.21 443,999 -0.75(-2.28%)
Nov 24, 2006 33.21 33.21 32.60 32.96 285,128 -0.31(-0.94%)
Nov 22, 2006 32.77 33.51 32.77 33.27 429,607 +0.33(+1.00%)
Nov 21, 2006 32.80 33.19 32.51 32.94 206,393 +0.02(+0.05%)
Nov 20, 2006 33.16 33.16 32.81 32.93 195,709 -0.29(-0.87%)
Nov 17, 2006 33.02 33.24 32.81 33.22 383,451 +0.20(+0.62%)
Nov 16, 2006 33.03 33.23 32.60 33.01 274,922 +0.05(+0.17%)
Nov 15, 2006 32.21 33.39 32.15 32.96 694,168 +0.64(+1.99%)
Nov 14, 2006 31.92 32.36 31.74 32.32 313,604 +0.39(+1.23%)
Nov 13, 2006 32.08 32.20 31.62 31.92 314,632 +0.15(+0.47%)
Nov 10, 2006 31.51 31.78 31.30 31.77 331,934 +0.19(+0.60%)
Nov 09, 2006 32.39 32.46 31.37 31.59 266,773 -0.67(-2.07%)
Nov 08, 2006 31.96 32.31 31.63 32.25 391,728 +0.27(+0.86%)
Nov 07, 2006 32.28 32.57 31.88 31.98 390,331 -0.29(-0.90%)
Nov 06, 2006 31.34 32.47 31.34 32.27 310,447 +0.92(+2.95%)
Nov 03, 2006 31.37 31.74 31.31 31.34 306,049 +0.02(+0.08%)
Nov 02, 2006 31.38 31.62 30.96 31.32 442,923 -0.11(-0.35%)
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.