Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.26 24.42 23.70 24.30 4,802,965 +0.04(+0.16%)
Jan 30, 2007 24.25 24.37 24.06 24.26 4,865,343 +0.14(+0.58%)
Jan 29, 2007 24.44 24.45 23.92 24.12 8,328,174 -0.37(-1.51%)
Jan 26, 2007 24.46 24.85 24.28 24.49 7,238,168 +0.08(+0.33%)
Jan 25, 2007 24.44 24.87 24.23 24.41 7,873,464 +0.01(+0.04%)
Jan 24, 2007 23.53 24.49 23.53 24.40 9,131,040 +1.01(+4.32%)
Jan 23, 2007 23.42 23.86 23.34 23.39 4,913,882 +0.06(+0.26%)
Jan 22, 2007 23.84 23.89 23.14 23.33 10,380,370 -0.55(-2.30%)
Jan 19, 2007 22.97 24.22 22.90 23.88 13,856,720 +0.91(+3.96%)
Jan 18, 2007 23.37 23.45 22.68 22.97 11,884,226 -0.48(-2.05%)
Jan 17, 2007 24.00 24.00 23.40 23.45 9,654,506 -0.75(-3.10%)
Jan 16, 2007 24.84 24.89 23.99 24.20 9,408,775 -0.61(-2.46%)
Jan 12, 2007 24.50 25.04 24.42 24.81 8,426,512 +0.10(+0.40%)
Jan 11, 2007 24.37 24.94 24.35 24.71 6,273,582 +0.34(+1.40%)
Jan 10, 2007 23.79 24.43 23.77 24.37 5,574,264 +0.38(+1.58%)
Jan 09, 2007 24.24 24.39 23.78 23.99 5,365,009 -0.11(-0.46%)
Jan 08, 2007 24.19 24.49 23.90 24.10 4,251,898 +0.15(+0.63%)
Jan 05, 2007 24.24 24.30 23.74 23.95 4,911,456 -0.22(-0.91%)
Jan 04, 2007 23.67 24.37 23.46 24.17 5,826,040 +0.56(+2.37%)
Jan 03, 2007 23.89 24.45 23.24 23.61 5,954,977 -0.20(-0.84%)
Dec 29, 2006 23.87 24.21 23.77 23.81 2,882,674 -0.20(-0.83%)
Dec 28, 2006 23.83 24.09 23.70 24.01 2,685,871 +0.11(+0.46%)
Dec 27, 2006 23.87 24.03 23.61 23.90 2,514,237 +0.34(+1.44%)
Dec 26, 2006 23.40 23.69 23.40 23.56 1,816,447 +0.08(+0.34%)
Dec 22, 2006 23.62 23.75 23.42 23.48 3,579,435 -0.19(-0.80%)
Dec 21, 2006 24.06 24.30 23.57 23.67 3,728,037 -0.25(-1.05%)
Dec 20, 2006 23.86 24.41 23.80 23.92 4,111,399 -0.05(-0.21%)
Dec 19, 2006 24.45 24.46 23.72 23.97 7,398,538 -0.57(-2.32%)
Dec 18, 2006 24.87 25.04 24.27 24.54 4,665,789 -0.31(-1.25%)
Dec 15, 2006 24.82 25.09 24.70 24.85 7,073,001 +0.08(+0.32%)
Dec 14, 2006 24.38 25.13 24.29 24.77 6,772,138 +0.55(+2.27%)
Dec 13, 2006 24.86 24.86 24.13 24.22 6,853,807 -0.34(-1.38%)
Dec 12, 2006 24.58 24.86 24.40 24.56 8,205,943 -0.07(-0.28%)
Dec 11, 2006 24.65 24.90 24.55 24.63 9,545,916 -0.20(-0.81%)
Dec 08, 2006 24.82 25.26 24.76 24.83 19,740,108 -1.61(-6.09%)
Dec 07, 2006 27.19 27.25 26.43 26.44 6,316,263 -0.54(-2.00%)
Dec 06, 2006 26.40 27.26 26.25 26.98 10,035,216 +0.35(+1.31%)
Dec 05, 2006 27.02 27.10 26.57 26.63 5,371,241 -0.32(-1.19%)
Dec 04, 2006 26.41 27.30 26.41 26.95 5,289,206 +0.37(+1.39%)
Dec 01, 2006 26.70 26.94 26.09 26.58 6,546,757 -0.24(-0.89%)
Nov 30, 2006 27.00 27.06 26.54 26.82 4,637,900 +0.04(+0.15%)
Nov 29, 2006 27.12 27.13 26.41 26.78 4,485,071 -0.05(-0.19%)
Nov 28, 2006 26.70 27.04 26.44 26.83 4,336,982 +0.08(+0.30%)
Nov 27, 2006 27.43 27.80 26.71 26.75 6,136,946 -0.88(-3.18%)
Nov 24, 2006 27.77 27.77 27.20 27.63 1,626,303 -0.27(-0.97%)
Nov 22, 2006 27.70 27.93 27.41 27.90 2,785,323 +0.20(+0.72%)
Nov 21, 2006 27.87 27.99 27.33 27.70 4,763,080 -0.15(-0.54%)
Nov 20, 2006 27.20 28.04 27.20 27.85 6,706,136 +0.37(+1.35%)
Nov 17, 2006 27.70 28.21 27.36 27.48 8,013,615 -0.73(-2.59%)
Nov 16, 2006 28.38 28.42 27.83 28.21 6,270,566 -0.02(-0.07%)
Nov 15, 2006 28.12 28.86 28.05 28.23 8,185,486 -0.02(-0.07%)
Nov 14, 2006 27.37 28.30 27.13 28.25 8,365,423 +1.02(+3.75%)
Nov 13, 2006 26.78 27.46 26.72 27.23 3,922,427 +0.31(+1.15%)
Nov 10, 2006 27.00 27.11 26.43 26.92 4,539,527 +0.12(+0.45%)
Nov 09, 2006 27.17 27.83 26.75 26.80 10,965,503 -0.04(-0.15%)
Nov 08, 2006 26.40 27.06 26.34 26.84 7,586,199 +0.35(+1.32%)
Nov 07, 2006 26.00 27.05 25.89 26.49 8,142,237 +0.64(+2.48%)
Nov 06, 2006 25.03 25.98 24.91 25.85 7,636,593 +0.86(+3.44%)
Nov 03, 2006 24.71 25.03 24.60 24.99 5,697,647 +0.30(+1.22%)
Nov 02, 2006 24.95 25.36 24.67 24.69 5,408,857 -0.25(-1.00%)
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.