Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.68 23.98 23.29 23.89 4,789,228 +0.36(+1.52%)
Feb 27, 2007 23.98 24.05 23.49 23.53 7,036,465 -0.60(-2.48%)
Feb 26, 2007 24.67 24.77 24.11 24.13 2,828,522 -0.51(-2.06%)
Feb 23, 2007 25.26 25.38 24.58 24.64 3,451,311 -0.57(-2.25%)
Feb 22, 2007 24.96 25.37 24.96 25.20 2,991,305 +0.15(+0.60%)
Feb 21, 2007 25.17 25.23 24.86 25.05 3,405,967 -0.33(-1.29%)
Feb 20, 2007 25.16 25.41 25.07 25.38 2,174,205 +0.13(+0.53%)
Feb 16, 2007 25.52 25.58 25.16 25.25 4,327,886 -0.37(-1.46%)
Feb 15, 2007 25.65 25.92 25.47 25.62 2,279,245 -0.09(-0.35%)
Feb 14, 2007 25.38 25.76 25.23 25.71 2,302,449 +0.40(+1.59%)
Feb 13, 2007 25.73 25.79 25.07 25.31 5,229,307 -0.54(-2.08%)
Feb 12, 2007 25.90 25.99 25.73 25.85 2,640,605 -0.13(-0.52%)
Feb 09, 2007 26.28 26.46 25.70 25.98 3,816,622 -0.37(-1.42%)
Feb 08, 2007 26.59 26.64 26.25 26.35 2,518,359 -0.36(-1.34%)
Feb 07, 2007 26.58 26.74 26.25 26.71 2,989,731 +0.15(+0.56%)
Feb 06, 2007 26.31 26.65 26.31 26.56 2,484,954 +0.24(+0.91%)
Feb 05, 2007 26.40 26.52 26.14 26.32 2,252,317 -0.12(-0.45%)
Feb 02, 2007 26.55 26.59 26.35 26.44 1,695,358 +0.00(+0.00%)
Feb 01, 2007 26.50 26.64 26.20 26.44 2,217,253 +0.03(+0.11%)
Jan 31, 2007 25.68 26.58 25.65 26.41 3,831,712 +0.75(+2.91%)
Jan 30, 2007 25.90 26.10 25.65 25.67 2,907,544 -0.10(-0.41%)
Jan 29, 2007 26.13 26.19 25.70 25.77 2,268,155 -0.36(-1.37%)
Jan 26, 2007 26.10 26.16 25.71 26.13 2,424,655 +0.12(+0.46%)
Jan 25, 2007 26.77 26.85 25.90 26.01 2,818,221 -0.85(-3.17%)
Jan 24, 2007 26.31 26.88 26.22 26.86 2,702,995 +0.72(+2.74%)
Jan 23, 2007 25.86 26.50 25.56 26.14 3,794,411 +0.39(+1.51%)
Jan 22, 2007 26.10 26.11 25.52 25.76 2,634,358 -0.33(-1.26%)
Jan 19, 2007 26.11 26.26 25.76 26.08 3,764,917 -0.13(-0.51%)
Jan 18, 2007 26.25 26.92 25.99 26.22 4,373,108 -0.03(-0.11%)
Jan 17, 2007 26.96 27.04 26.02 26.25 5,612,025 -0.63(-2.33%)
Jan 16, 2007 27.02 27.88 26.71 26.88 16,835,976 +0.97(+3.75%)
Jan 12, 2007 25.53 26.31 25.50 25.90 5,152,964 +0.36(+1.40%)
Jan 11, 2007 25.14 25.61 25.05 25.55 2,716,748 +0.43(+1.72%)
Jan 10, 2007 24.79 25.22 24.64 25.11 2,693,908 +0.04(+0.18%)
Jan 09, 2007 24.84 25.10 24.74 25.07 3,495,385 +0.36(+1.45%)
Jan 08, 2007 24.26 24.80 23.99 24.71 4,633,815 +0.40(+1.66%)
Jan 05, 2007 24.64 24.70 24.19 24.31 2,739,514 -0.45(-1.81%)
Jan 04, 2007 24.90 25.01 24.49 24.76 2,677,853 -0.12(-0.48%)
Jan 03, 2007 24.23 24.95 24.23 24.87 3,123,640 +0.72(+2.97%)
Dec 29, 2006 24.26 24.38 24.10 24.16 1,451,262 -0.10(-0.43%)
Dec 28, 2006 24.27 24.53 24.22 24.26 1,484,031 -0.04(-0.18%)
Dec 27, 2006 24.22 24.61 24.20 24.31 1,903,328 +0.07(+0.31%)
Dec 26, 2006 24.40 24.61 24.13 24.23 1,263,090 -0.16(-0.67%)
Dec 22, 2006 24.68 24.74 24.13 24.40 1,768,247 -0.34(-1.39%)
Dec 21, 2006 24.67 24.93 24.52 24.74 2,001,763 +0.06(+0.24%)
Dec 20, 2006 25.01 25.31 24.65 24.68 2,809,095 -0.31(-1.25%)
Dec 19, 2006 25.14 25.14 24.93 24.99 1,854,909 -0.22(-0.89%)
Dec 18, 2006 25.26 25.46 24.95 25.22 2,609,543 -0.06(-0.24%)
Dec 15, 2006 25.40 25.53 24.92 25.28 3,575,127 +0.07(+0.30%)
Dec 14, 2006 25.34 25.52 25.16 25.20 2,444,001 -0.12(-0.47%)
Dec 13, 2006 25.62 25.68 25.10 25.32 2,977,543 -0.16(-0.64%)
Dec 12, 2006 25.62 25.65 25.28 25.49 2,930,373 -0.15(-0.58%)
Dec 11, 2006 26.04 26.13 25.46 25.64 2,650,406 -0.33(-1.27%)
Dec 08, 2006 25.68 26.07 25.62 25.96 3,558,641 +0.19(+0.75%)
Dec 07, 2006 25.67 26.05 25.53 25.77 4,141,875 +0.13(+0.52%)
Dec 06, 2006 25.35 25.76 25.08 25.64 3,473,662 +0.12(+0.47%)
Dec 05, 2006 25.13 25.55 24.70 25.52 7,896,820 +0.31(+1.24%)
Dec 04, 2006 25.35 25.35 24.83 25.20 5,873,792 -0.22(-0.88%)
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.