Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 25.94 26.40 25.90 26.02 6,545,563 +0.03(+0.12%)
Feb 27, 2007 26.91 26.92 25.88 25.99 5,386,520 -1.14(-4.20%)
Feb 26, 2007 27.21 27.44 26.35 27.13 4,318,595 -0.06(-0.22%)
Feb 23, 2007 27.54 27.66 27.13 27.19 3,491,235 -0.31(-1.13%)
Feb 22, 2007 27.32 27.60 27.13 27.50 4,055,464 +0.13(+0.47%)
Feb 21, 2007 27.37 27.48 27.12 27.37 5,755,931 -0.18(-0.65%)
Feb 20, 2007 26.76 27.56 26.75 27.55 4,139,365 +0.70(+2.61%)
Feb 16, 2007 27.19 27.40 26.70 26.85 5,966,715 -0.41(-1.50%)
Feb 15, 2007 27.28 27.32 26.95 27.26 2,354,963 +0.01(+0.04%)
Feb 14, 2007 26.92 27.28 26.70 27.25 5,080,798 +0.35(+1.30%)
Feb 13, 2007 26.67 27.04 26.61 26.90 5,154,859 +0.27(+1.01%)
Feb 12, 2007 26.74 26.82 26.42 26.63 5,577,875 -0.07(-0.26%)
Feb 09, 2007 26.75 26.97 26.50 26.70 5,761,803 +0.11(+0.41%)
Feb 08, 2007 26.41 26.69 26.29 26.59 3,471,237 +0.14(+0.53%)
Feb 07, 2007 26.18 26.72 26.18 26.45 4,384,017 +0.14(+0.53%)
Feb 06, 2007 26.27 26.37 25.93 26.31 6,122,775 +0.05(+0.19%)
Feb 05, 2007 26.48 26.70 26.09 26.26 5,243,514 -0.19(-0.72%)
Feb 02, 2007 26.07 26.56 25.90 26.45 6,787,737 +0.49(+1.89%)
Feb 01, 2007 25.67 26.19 25.60 25.96 6,645,838 +0.24(+0.93%)
Jan 31, 2007 25.59 25.87 25.50 25.72 6,221,589 +0.23(+0.90%)
Jan 30, 2007 25.70 25.70 25.32 25.49 5,087,369 -0.02(-0.08%)
Jan 29, 2007 25.57 25.78 25.29 25.51 7,210,642 -0.15(-0.58%)
Jan 26, 2007 25.96 25.97 25.50 25.66 6,891,962 -0.30(-1.16%)
Jan 25, 2007 26.39 26.43 25.78 25.96 6,423,346 -0.58(-2.19%)
Jan 24, 2007 26.62 26.75 26.32 26.54 5,432,373 +0.04(+0.15%)
Jan 23, 2007 26.46 26.65 26.36 26.50 4,659,932 +0.03(+0.11%)
Jan 22, 2007 26.94 27.00 26.31 26.47 5,296,249 -0.55(-2.04%)
Jan 19, 2007 27.33 27.33 26.86 27.02 4,898,460 -0.20(-0.73%)
Jan 18, 2007 27.26 27.62 27.14 27.22 6,322,849 +0.27(+1.00%)
Jan 17, 2007 26.89 27.02 26.67 26.95 4,343,624 -0.07(-0.26%)
Jan 16, 2007 26.57 27.06 26.55 27.02 4,086,290 +0.34(+1.27%)
Jan 12, 2007 26.52 26.71 26.33 26.68 5,648,199 +0.08(+0.30%)
Jan 11, 2007 26.44 26.79 26.34 26.60 5,138,600 +0.17(+0.64%)
Jan 10, 2007 26.08 26.43 25.99 26.43 4,756,846 +0.03(+0.11%)
Jan 09, 2007 25.93 26.50 25.82 26.40 6,607,627 +0.66(+2.56%)
Jan 08, 2007 25.90 25.99 25.56 25.74 6,326,047 -0.28(-1.08%)
Jan 05, 2007 26.27 26.50 25.77 26.02 5,102,933 -0.22(-0.84%)
Jan 04, 2007 26.33 26.47 25.88 26.24 6,053,839 -0.16(-0.61%)
Jan 03, 2007 26.51 27.25 26.05 26.40 5,852,542 -0.30(-1.12%)
Dec 29, 2006 26.97 27.12 26.62 26.70 1,772,066 -0.27(-1.00%)
Dec 28, 2006 26.95 27.20 26.91 26.97 1,915,985 -0.11(-0.41%)
Dec 27, 2006 27.26 27.43 26.87 27.08 3,048,951 +0.21(+0.78%)
Dec 26, 2006 26.61 27.02 26.59 26.87 2,300,332 +0.22(+0.83%)
Dec 22, 2006 26.80 26.97 26.45 26.65 3,521,905 -0.20(-0.74%)
Dec 21, 2006 27.01 27.28 26.81 26.85 2,579,702 -0.12(-0.44%)
Dec 20, 2006 26.71 27.17 26.64 26.97 3,198,682 -0.03(-0.11%)
Dec 19, 2006 27.00 27.13 26.61 27.00 5,199,425 -0.15(-0.55%)
Dec 18, 2006 27.43 28.00 27.08 27.15 5,139,346 -0.26(-0.95%)
Dec 15, 2006 27.68 27.95 27.40 27.41 7,728,603 -0.13(-0.47%)
Dec 14, 2006 26.75 27.67 26.65 27.54 6,848,677 +0.90(+3.38%)
Dec 13, 2006 26.17 26.75 25.93 26.64 5,409,909 +0.73(+2.82%)
Dec 12, 2006 26.07 26.14 25.55 25.91 3,816,441 -0.03(-0.12%)
Dec 11, 2006 25.77 26.09 25.67 25.94 2,394,543 -0.13(-0.50%)
Dec 08, 2006 26.04 26.43 25.82 26.07 2,554,626 +0.04(+0.15%)
Dec 07, 2006 26.43 26.45 25.97 26.03 2,075,867 -0.19(-0.72%)
Dec 06, 2006 26.07 26.36 25.98 26.22 2,439,735 +0.05(+0.19%)
Dec 05, 2006 26.08 26.25 25.78 26.17 3,143,933 +0.24(+0.93%)
Dec 04, 2006 25.50 26.09 25.27 25.93 3,350,101 +0.59(+2.33%)
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.