Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 32.26 32.32 31.43 31.95 949,546 -0.41(-1.26%)
Feb 27, 2007 33.26 33.26 31.93 32.36 605,909 -1.26(-3.74%)
Feb 26, 2007 33.97 34.05 33.51 33.62 293,377 -0.22(-0.66%)
Feb 23, 2007 33.85 34.02 33.65 33.84 209,705 -0.06(-0.19%)
Feb 22, 2007 33.82 34.00 33.73 33.90 271,079 +0.02(+0.06%)
Feb 21, 2007 33.99 34.12 33.73 33.88 356,359 -0.31(-0.92%)
Feb 20, 2007 33.73 34.22 33.73 34.20 323,226 +0.54(+1.59%)
Feb 16, 2007 33.43 33.90 33.35 33.66 982,679 +0.19(+0.56%)
Feb 15, 2007 33.51 33.62 33.12 33.48 983,378 -0.14(-0.43%)
Feb 14, 2007 33.61 33.76 33.46 33.62 724,277 +0.03(+0.09%)
Feb 13, 2007 33.60 33.66 33.44 33.59 445,824 +0.08(+0.23%)
Feb 12, 2007 33.30 33.67 33.30 33.51 404,871 -0.01(-0.04%)
Feb 09, 2007 33.63 33.70 33.48 33.53 520,488 -0.16(-0.49%)
Feb 08, 2007 33.30 33.93 33.11 33.69 793,245 +0.37(+1.12%)
Feb 07, 2007 33.12 33.34 33.00 33.32 460,093 +0.24(+0.71%)
Feb 06, 2007 32.65 33.27 32.62 33.08 909,981 +0.50(+1.54%)
Feb 05, 2007 32.82 32.97 32.52 32.58 302,115 -0.20(-0.61%)
Feb 02, 2007 32.55 32.92 32.49 32.78 595,563 +0.44(+1.35%)
Feb 01, 2007 32.23 32.55 32.22 32.35 237,246 +0.34(+1.07%)
Jan 31, 2007 31.29 32.30 31.29 32.00 526,919 +0.59(+1.87%)
Jan 30, 2007 31.37 31.47 31.05 31.42 616,114 +0.22(+0.71%)
Jan 29, 2007 31.50 31.54 31.12 31.19 532,651 -0.24(-0.77%)
Jan 26, 2007 31.11 31.54 30.86 31.44 672,175 +0.40(+1.29%)
Jan 25, 2007 33.08 33.63 31.04 31.04 1,373,151 -1.75(-5.32%)
Jan 24, 2007 32.83 33.06 32.73 32.78 532,092 +0.06(+0.17%)
Jan 23, 2007 32.48 32.90 32.37 32.72 531,253 +0.13(+0.40%)
Jan 22, 2007 33.30 33.30 32.50 32.60 531,952 -0.66(-1.98%)
Jan 19, 2007 33.18 33.33 32.73 33.25 309,944 +0.01(+0.02%)
Jan 18, 2007 33.40 33.61 33.25 33.25 230,396 -0.18(-0.54%)
Jan 17, 2007 33.38 33.55 33.27 33.43 364,468 +0.02(+0.06%)
Jan 16, 2007 33.25 33.62 33.08 33.40 888,731 +0.23(+0.69%)
Jan 12, 2007 33.12 33.25 32.87 33.18 389,492 -0.06(-0.17%)
Jan 11, 2007 32.57 33.47 32.57 33.23 455,340 +0.67(+2.06%)
Jan 10, 2007 32.08 32.61 31.83 32.56 541,599 +0.41(+1.27%)
Jan 09, 2007 31.54 32.35 31.54 32.15 745,572 +0.64(+2.04%)
Jan 08, 2007 31.34 31.52 30.76 31.51 447,930 +0.11(+0.34%)
Jan 05, 2007 31.58 31.67 31.15 31.40 311,762 -0.34(-1.06%)
Jan 04, 2007 31.51 31.75 31.18 31.74 433,950 +0.11(+0.36%)
Jan 03, 2007 31.26 31.73 31.17 31.62 614,996 +0.46(+1.47%)
Dec 29, 2006 30.83 31.40 30.76 31.17 421,647 +0.16(+0.51%)
Dec 28, 2006 31.12 31.43 30.99 31.01 359,714 -0.14(-0.44%)
Dec 27, 2006 30.92 31.19 30.92 31.14 221,029 +0.04(+0.14%)
Dec 26, 2006 30.46 31.12 30.44 31.10 453,523 +0.82(+2.72%)
Dec 22, 2006 29.93 30.58 29.93 30.28 358,596 +0.50(+1.68%)
Dec 21, 2006 29.72 29.84 29.58 29.78 176,292 +0.08(+0.26%)
Dec 20, 2006 29.96 29.96 29.51 29.70 336,786 -0.34(-1.12%)
Dec 19, 2006 29.50 30.05 29.38 30.04 244,656 +0.48(+1.62%)
Dec 18, 2006 30.12 30.12 29.52 29.56 277,230 -0.49(-1.64%)
Dec 15, 2006 29.71 30.09 29.66 30.05 515,456 +0.35(+1.18%)
Dec 14, 2006 29.76 29.94 29.51 29.70 214,458 -0.07(-0.24%)
Dec 13, 2006 29.91 30.04 29.58 29.77 239,064 +0.04(+0.14%)
Dec 12, 2006 30.11 30.15 29.66 29.73 134,211 -0.46(-1.52%)
Dec 11, 2006 30.22 30.36 30.04 30.19 237,666 -0.01(-0.05%)
Dec 08, 2006 30.01 30.30 29.92 30.20 120,231 +0.12(+0.40%)
Dec 07, 2006 30.33 30.40 29.99 30.08 248,431 -0.26(-0.87%)
Dec 06, 2006 29.98 30.48 29.94 30.34 403,473 +0.38(+1.27%)
Dec 05, 2006 29.79 30.11 29.73 29.96 270,380 +0.17(+0.58%)
Dec 04, 2006 29.70 29.84 29.61 29.79 484,140 +0.16(+0.56%)
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.