Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 28.11 28.76 28.04 28.68 650,198 +0.38(+1.33%)
Jan 30, 2007 28.22 28.34 27.96 28.31 605,792 +0.02(+0.06%)
Jan 29, 2007 28.29 28.46 28.03 28.29 599,834 -0.01(-0.03%)
Jan 26, 2007 28.40 28.50 27.98 28.30 596,041 -0.12(-0.41%)
Jan 25, 2007 28.70 28.70 28.37 28.42 553,128 -0.36(-1.25%)
Jan 24, 2007 28.75 28.80 28.51 28.78 751,632 +0.16(+0.55%)
Jan 23, 2007 28.61 28.78 28.49 28.62 952,871 +0.05(+0.16%)
Jan 22, 2007 28.71 28.79 28.47 28.57 1,083,914 -0.01(-0.03%)
Jan 19, 2007 28.91 28.91 28.38 28.58 1,071,471 -0.23(-0.79%)
Jan 18, 2007 28.49 28.81 28.46 28.81 1,611,389 +0.31(+1.07%)
Jan 17, 2007 28.50 28.68 28.46 28.50 1,311,622 -0.12(-0.41%)
Jan 16, 2007 28.53 28.94 28.51 28.62 1,275,626 +0.13(+0.47%)
Jan 12, 2007 28.71 29.66 28.21 28.49 8,002,192 -3.32(-10.42%)
Jan 11, 2007 31.29 31.92 31.14 31.80 619,367 +0.52(+1.65%)
Jan 10, 2007 31.18 31.32 30.96 31.29 540,477 +0.05(+0.18%)
Jan 09, 2007 31.07 31.26 30.87 31.23 355,714 +0.09(+0.30%)
Jan 08, 2007 31.27 31.40 30.89 31.14 419,380 -0.03(-0.10%)
Jan 05, 2007 31.18 31.29 31.07 31.17 515,507 -0.16(-0.50%)
Jan 04, 2007 30.87 31.34 30.87 31.32 560,352 +0.30(+0.96%)
Jan 03, 2007 30.63 31.31 30.59 31.03 919,886 +0.33(+1.07%)
Dec 29, 2006 30.70 30.96 30.63 30.70 473,948 -0.09(-0.28%)
Dec 28, 2006 30.62 30.92 30.40 30.78 356,661 +0.16(+0.51%)
Dec 27, 2006 30.16 30.74 30.02 30.63 289,180 +0.40(+1.32%)
Dec 26, 2006 30.09 30.32 29.83 30.23 233,532 +0.01(+0.03%)
Dec 22, 2006 29.95 30.33 29.93 30.22 332,942 +0.06(+0.21%)
Dec 21, 2006 30.42 30.61 30.13 30.16 498,322 -0.40(-1.31%)
Dec 20, 2006 30.32 30.66 29.94 30.56 469,813 +0.30(+0.98%)
Dec 19, 2006 29.98 30.36 29.82 30.26 443,719 +0.08(+0.26%)
Dec 18, 2006 30.28 30.51 30.01 30.18 711,687 +0.08(+0.26%)
Dec 15, 2006 30.59 30.71 30.05 30.10 918,898 -0.37(-1.21%)
Dec 14, 2006 30.56 30.74 30.17 30.47 435,600 -0.08(-0.26%)
Dec 13, 2006 30.26 30.63 29.79 30.55 553,338 +0.32(+1.06%)
Dec 12, 2006 30.51 30.74 30.10 30.23 471,052 -0.40(-1.31%)
Dec 11, 2006 30.40 30.66 30.29 30.63 544,550 +0.21(+0.70%)
Dec 08, 2006 30.89 30.89 30.21 30.42 928,822 -0.52(-1.67%)
Dec 07, 2006 31.29 31.39 30.92 30.93 433,250 -0.34(-1.08%)
Dec 06, 2006 31.42 31.43 31.00 31.27 750,026 -0.08(-0.25%)
Dec 05, 2006 31.95 31.95 31.22 31.35 1,281,080 -0.42(-1.33%)
Dec 04, 2006 31.51 31.93 31.35 31.77 433,371 +0.25(+0.80%)
Dec 01, 2006 32.14 32.14 31.15 31.52 421,620 -0.59(-1.83%)
Nov 30, 2006 32.03 32.18 31.76 32.11 416,740 +0.25(+0.79%)
Nov 29, 2006 32.19 32.30 31.61 31.86 407,003 -0.22(-0.68%)
Nov 28, 2006 32.05 32.31 32.01 32.08 329,215 -0.13(-0.39%)
Nov 27, 2006 32.92 32.98 31.96 32.20 444,043 -0.75(-2.28%)
Nov 24, 2006 33.21 33.21 32.59 32.95 285,156 -0.31(-0.94%)
Nov 22, 2006 32.77 33.50 32.77 33.27 429,650 +0.33(+1.00%)
Nov 21, 2006 32.80 33.18 32.51 32.94 206,413 +0.02(+0.05%)
Nov 20, 2006 33.16 33.16 32.81 32.92 195,728 -0.29(-0.87%)
Nov 17, 2006 33.02 33.24 32.81 33.21 383,490 +0.20(+0.62%)
Nov 16, 2006 33.03 33.23 32.59 33.01 274,950 +0.05(+0.17%)
Nov 15, 2006 32.20 33.39 32.15 32.95 694,238 +0.64(+1.99%)
Nov 14, 2006 31.92 32.36 31.74 32.31 313,635 +0.39(+1.23%)
Nov 13, 2006 32.08 32.19 31.61 31.92 314,664 +0.15(+0.47%)
Nov 10, 2006 31.50 31.78 31.30 31.77 331,968 +0.19(+0.60%)
Nov 09, 2006 32.39 32.46 31.37 31.58 266,800 -0.67(-2.07%)
Nov 08, 2006 31.96 32.30 31.62 32.25 391,767 +0.27(+0.86%)
Nov 07, 2006 32.28 32.57 31.88 31.98 390,370 -0.29(-0.90%)
Nov 06, 2006 31.33 32.47 31.33 32.27 310,479 +0.92(+2.95%)
Nov 03, 2006 31.37 31.73 31.31 31.34 306,080 +0.02(+0.08%)
Nov 02, 2006 31.38 31.61 30.96 31.32 442,968 -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.