Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 28.00 28.20 27.62 28.13 1,134,001 +0.17(+0.59%)
Feb 27, 2007 28.44 28.51 27.88 27.97 980,196 -0.76(-2.64%)
Feb 26, 2007 28.91 29.06 28.60 28.73 398,091 -0.21(-0.71%)
Feb 23, 2007 29.35 29.57 28.80 28.93 524,010 -0.40(-1.36%)
Feb 22, 2007 29.40 29.41 28.99 29.33 494,527 +0.00(+0.00%)
Feb 21, 2007 29.60 29.77 29.26 29.33 506,582 -0.32(-1.09%)
Feb 20, 2007 29.54 29.70 29.33 29.66 431,059 +0.12(+0.40%)
Feb 16, 2007 28.99 29.71 28.90 29.54 864,879 +0.56(+1.95%)
Feb 15, 2007 28.88 29.06 28.68 28.97 378,629 +0.18(+0.62%)
Feb 14, 2007 29.08 29.10 28.70 28.79 525,560 -0.24(-0.83%)
Feb 13, 2007 28.63 29.04 28.63 29.04 667,978 +0.43(+1.49%)
Feb 12, 2007 28.55 28.73 28.40 28.61 749,881 +0.21(+0.73%)
Feb 09, 2007 28.37 28.64 28.31 28.40 614,202 +0.03(+0.12%)
Feb 08, 2007 28.22 28.39 28.14 28.37 368,318 +0.08(+0.29%)
Feb 07, 2007 28.40 28.44 28.20 28.29 536,501 -0.09(-0.32%)
Feb 06, 2007 28.24 28.46 28.13 28.37 422,781 -0.01(-0.02%)
Feb 05, 2007 28.81 28.95 28.31 28.38 995,591 +0.54(+1.95%)
Feb 02, 2007 27.58 27.95 27.57 27.84 657,772 +0.24(+0.87%)
Feb 01, 2007 26.93 27.67 26.93 27.60 1,009,534 +0.79(+2.95%)
Jan 31, 2007 26.70 26.88 26.63 26.80 1,343,286 +0.01(+0.05%)
Jan 30, 2007 26.97 27.13 26.68 26.79 490,461 -0.10(-0.36%)
Jan 29, 2007 26.78 27.18 26.77 26.89 844,546 +0.09(+0.33%)
Jan 26, 2007 27.31 27.38 26.51 26.80 708,750 +0.03(+0.13%)
Jan 25, 2007 26.97 26.98 26.67 26.76 634,535 -0.21(-0.77%)
Jan 24, 2007 26.90 27.08 26.82 26.97 579,636 +0.17(+0.62%)
Jan 23, 2007 27.19 27.19 26.80 26.80 901,188 -0.40(-1.47%)
Jan 22, 2007 27.58 27.58 26.85 27.20 864,879 -0.32(-1.15%)
Jan 19, 2007 27.71 27.81 27.27 27.52 1,137,196 +0.10(+0.35%)
Jan 18, 2007 27.55 27.67 27.31 27.42 646,444 -0.28(-0.99%)
Jan 17, 2007 27.68 27.89 27.54 27.70 354,375 -0.02(-0.07%)
Jan 16, 2007 28.48 28.48 27.64 27.72 622,335 -0.63(-2.23%)
Jan 12, 2007 28.20 28.45 27.99 28.35 356,989 +0.21(+0.76%)
Jan 11, 2007 27.70 28.29 27.68 28.14 592,126 +0.47(+1.69%)
Jan 10, 2007 27.53 27.75 27.25 27.67 808,818 +0.14(+0.50%)
Jan 09, 2007 27.14 27.69 27.08 27.53 878,240 +0.33(+1.21%)
Jan 08, 2007 27.49 27.50 27.17 27.20 1,111,780 -0.37(-1.35%)
Jan 05, 2007 27.56 27.78 27.51 27.58 1,506,966 -0.02(-0.08%)
Jan 04, 2007 27.67 27.71 27.20 27.60 1,542,694 -0.14(-0.52%)
Jan 03, 2007 27.51 27.82 27.36 27.74 1,023,476 +0.40(+1.46%)
Dec 29, 2006 27.42 27.66 27.24 27.34 871,414 -0.14(-0.53%)
Dec 28, 2006 27.65 27.71 27.38 27.49 461,849 -0.26(-0.94%)
Dec 27, 2006 27.70 27.81 27.55 27.75 286,985 +0.12(+0.42%)
Dec 26, 2006 27.75 27.75 27.38 27.63 599,242 -0.10(-0.37%)
Dec 22, 2006 27.78 27.86 27.40 27.73 660,241 +0.04(+0.15%)
Dec 21, 2006 28.26 28.31 27.66 27.69 898,138 -0.32(-1.16%)
Dec 20, 2006 28.01 28.14 27.89 28.02 1,101,613 +0.08(+0.30%)
Dec 19, 2006 28.23 28.23 27.61 27.93 1,187,447 -0.39(-1.36%)
Dec 18, 2006 28.64 28.69 28.26 28.32 907,433 -0.15(-0.53%)
Dec 15, 2006 28.88 29.06 28.37 28.47 1,370,154 -0.21(-0.74%)
Dec 14, 2006 28.51 28.85 28.48 28.68 1,148,524 +0.16(+0.56%)
Dec 13, 2006 28.68 28.71 28.13 28.53 1,437,834 -0.10(-0.34%)
Dec 12, 2006 28.51 28.70 28.40 28.62 980,486 +0.05(+0.17%)
Dec 11, 2006 28.59 28.77 28.35 28.57 636,278 -0.01(-0.05%)
Dec 08, 2006 28.63 28.86 28.42 28.59 483,490 -0.03(-0.12%)
Dec 07, 2006 28.93 29.16 28.55 28.62 829,296 -0.28(-0.95%)
Dec 06, 2006 28.92 29.07 28.41 28.90 2,727,383 +1.26(+4.56%)
Dec 05, 2006 27.85 28.05 27.46 27.64 1,020,426 -0.21(-0.74%)
Dec 04, 2006 27.22 28.10 27.22 27.84 1,235,811 +0.69(+2.54%)
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.