Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 30.08 30.10 29.59 29.70 10,251,660 -0.16(-0.53%)
Feb 27, 2007 30.43 30.63 29.73 29.86 10,241,509 -0.98(-3.16%)
Feb 26, 2007 31.02 31.09 30.72 30.84 8,903,891 +0.35(+1.16%)
Feb 23, 2007 30.35 30.61 30.27 30.49 11,292,074 +0.66(+2.22%)
Feb 22, 2007 29.59 29.86 29.53 29.83 9,390,450 +0.14(+0.47%)
Feb 21, 2007 29.71 29.78 29.43 29.69 8,241,271 -0.38(-1.25%)
Feb 20, 2007 29.91 30.12 29.88 30.06 6,051,471 -0.18(-0.61%)
Feb 16, 2007 30.22 30.36 30.13 30.25 5,127,694 -0.21(-0.68%)
Feb 15, 2007 30.42 30.49 30.25 30.45 6,580,586 +0.13(+0.41%)
Feb 14, 2007 30.29 30.44 30.14 30.33 7,429,445 +0.01(+0.03%)
Feb 13, 2007 29.91 30.34 29.90 30.32 7,797,645 +0.30(+1.01%)
Feb 12, 2007 30.02 30.09 29.95 30.01 6,931,097 -0.35(-1.14%)
Feb 09, 2007 30.43 30.53 30.32 30.36 7,683,359 -0.29(-0.94%)
Feb 08, 2007 30.20 30.71 30.19 30.65 10,085,095 +0.01(+0.03%)
Feb 07, 2007 30.84 30.87 30.51 30.64 6,678,578 +0.11(+0.36%)
Feb 06, 2007 30.42 30.64 30.37 30.53 7,827,135 -0.26(-0.85%)
Feb 05, 2007 30.75 30.87 30.69 30.79 7,172,267 +0.07(+0.22%)
Feb 02, 2007 30.58 30.78 30.41 30.72 5,618,276 -0.05(-0.17%)
Feb 01, 2007 30.76 30.91 30.67 30.78 7,022,068 +0.12(+0.39%)
Jan 31, 2007 30.32 30.72 30.17 30.66 12,320,679 -0.04(-0.14%)
Jan 30, 2007 30.45 30.77 30.39 30.70 8,067,661 +0.37(+1.23%)
Jan 29, 2007 30.49 30.60 30.31 30.33 6,969,654 -0.43(-1.41%)
Jan 26, 2007 30.85 30.91 30.57 30.76 5,308,555 +0.04(+0.13%)
Jan 25, 2007 31.15 31.15 30.68 30.72 5,996,363 -0.68(-2.17%)
Jan 24, 2007 31.50 31.55 31.11 31.40 8,673,637 -0.08(-0.25%)
Jan 23, 2007 31.15 31.52 31.13 31.48 9,162,354 +0.63(+2.05%)
Jan 22, 2007 31.25 31.30 30.73 30.85 5,938,355 -0.29(-0.95%)
Jan 19, 2007 30.80 31.16 30.80 31.14 7,704,904 +0.44(+1.43%)
Jan 18, 2007 31.03 31.11 30.54 30.70 11,576,106 +0.01(+0.03%)
Jan 17, 2007 30.26 30.75 30.26 30.69 11,095,883 +0.15(+0.49%)
Jan 16, 2007 31.07 31.13 30.42 30.54 10,116,170 -0.66(-2.10%)
Jan 12, 2007 30.10 31.27 30.03 31.20 20,667,608 +1.47(+4.95%)
Jan 11, 2007 29.93 30.29 29.71 29.73 12,321,922 +0.06(+0.20%)
Jan 10, 2007 29.89 29.94 29.58 29.67 10,141,031 -0.47(-1.55%)
Jan 09, 2007 30.07 30.28 29.85 30.14 17,133,682 -0.89(-2.88%)
Jan 08, 2007 31.38 31.45 30.94 31.03 7,839,151 -0.33(-1.05%)
Jan 05, 2007 31.34 31.40 31.02 31.36 7,074,690 -0.07(-0.22%)
Jan 04, 2007 31.69 31.71 31.39 31.43 8,884,745 -0.42(-1.32%)
Jan 03, 2007 32.47 32.47 31.74 31.85 11,098,991 -0.54(-1.67%)
Dec 29, 2006 32.35 32.53 32.31 32.39 2,689,289 -0.05(-0.15%)
Dec 28, 2006 32.40 32.50 32.30 32.44 3,233,735 -0.06(-0.19%)
Dec 27, 2006 32.47 32.55 32.35 32.50 4,329,464 +0.31(+0.97%)
Dec 26, 2006 32.31 32.31 31.99 32.19 2,704,413 +0.07(+0.23%)
Dec 22, 2006 32.49 32.49 32.06 32.11 3,901,241 -0.18(-0.57%)
Dec 21, 2006 32.11 32.31 31.95 32.30 6,146,148 +0.00(+0.00%)
Dec 20, 2006 32.56 32.62 32.29 32.30 5,977,511 -0.47(-1.44%)
Dec 19, 2006 32.44 32.94 32.38 32.77 6,048,571 +0.55(+1.71%)
Dec 18, 2006 32.69 32.77 32.21 32.22 7,778,036 -0.55(-1.66%)
Dec 15, 2006 32.95 32.98 32.65 32.77 4,411,711 -0.09(-0.26%)
Dec 14, 2006 32.69 32.91 32.67 32.85 10,636,377 -0.26(-0.77%)
Dec 13, 2006 32.88 33.15 32.80 33.11 5,630,085 +0.16(+0.50%)
Dec 12, 2006 33.00 33.12 32.76 32.94 5,337,766 -0.02(-0.07%)
Dec 11, 2006 32.76 33.18 32.75 32.97 4,252,396 -0.10(-0.29%)
Dec 08, 2006 33.08 33.25 32.96 33.06 7,592,825 +0.16(+0.48%)
Dec 07, 2006 32.87 33.06 32.68 32.91 6,747,773 +0.10(+0.31%)
Dec 06, 2006 32.90 33.19 32.71 32.80 9,319,804 -0.32(-0.96%)
Dec 05, 2006 32.97 33.19 32.82 33.12 8,077,191 +0.51(+1.57%)
Dec 04, 2006 32.66 32.72 32.44 32.61 5,469,113 -0.17(-0.53%)
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.