Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 31.48 32.00 31.23 31.86 5,563,398 +0.38(+1.22%)
Jan 30, 2007 30.84 31.54 30.84 31.48 6,216,861 +0.63(+2.06%)
Jan 29, 2007 30.77 31.06 30.61 30.84 5,570,711 +0.07(+0.23%)
Jan 26, 2007 30.75 31.03 30.08 30.77 7,348,698 -0.05(-0.16%)
Jan 25, 2007 31.01 31.21 30.60 30.82 4,122,682 -0.15(-0.50%)
Jan 24, 2007 30.96 31.28 30.86 30.98 3,888,657 -0.03(-0.09%)
Jan 23, 2007 30.95 31.28 30.92 31.00 6,479,135 +0.14(+0.45%)
Jan 22, 2007 31.43 31.56 30.66 30.87 6,598,872 -0.72(-2.27%)
Jan 19, 2007 31.64 31.78 31.42 31.58 5,313,599 +0.17(+0.55%)
Jan 18, 2007 31.20 31.87 31.20 31.41 5,048,744 -0.35(-1.10%)
Jan 17, 2007 31.72 32.01 31.60 31.76 3,886,649 -0.06(-0.18%)
Jan 16, 2007 31.67 31.88 31.53 31.81 3,378,161 +0.04(+0.13%)
Jan 12, 2007 31.81 31.87 31.41 31.77 3,819,969 -0.10(-0.33%)
Jan 11, 2007 31.52 32.07 31.49 31.88 4,359,144 +0.52(+1.67%)
Jan 10, 2007 31.31 31.44 31.12 31.35 3,327,111 -0.20(-0.62%)
Jan 09, 2007 31.43 31.61 31.15 31.55 4,360,865 +0.22(+0.71%)
Jan 08, 2007 31.14 31.42 30.90 31.33 3,712,851 +0.19(+0.60%)
Jan 05, 2007 31.30 31.46 30.89 31.14 4,352,261 -0.30(-0.95%)
Jan 04, 2007 31.31 31.53 30.95 31.44 3,769,780 -0.01(-0.04%)
Jan 03, 2007 31.40 31.86 31.30 31.45 5,025,513 -0.10(-0.31%)
Dec 29, 2006 31.65 31.81 31.45 31.55 3,738,806 -0.15(-0.48%)
Dec 28, 2006 31.55 31.92 31.52 31.70 3,652,337 +0.06(+0.18%)
Dec 27, 2006 31.42 31.68 31.35 31.65 4,549,146 +0.35(+1.11%)
Dec 26, 2006 31.06 31.41 31.05 31.30 3,106,853 +0.17(+0.56%)
Dec 22, 2006 31.21 31.37 31.04 31.12 3,754,436 -0.09(-0.29%)
Dec 21, 2006 31.03 31.37 30.96 31.21 5,549,345 +0.14(+0.45%)
Dec 20, 2006 30.87 31.35 30.79 31.07 6,061,418 +0.15(+0.47%)
Dec 19, 2006 30.14 30.94 30.06 30.93 7,714,075 +0.79(+2.61%)
Dec 18, 2006 30.84 31.03 29.97 30.14 7,752,506 -0.28(-0.92%)
Dec 15, 2006 30.08 30.76 29.84 30.42 11,123,211 +0.65(+2.18%)
Dec 14, 2006 29.32 30.13 29.32 29.77 10,377,973 +0.58(+1.98%)
Dec 13, 2006 29.53 29.59 29.12 29.19 5,469,759 -0.12(-0.40%)
Dec 12, 2006 29.45 29.47 28.93 29.31 6,566,894 -0.12(-0.40%)
Dec 11, 2006 29.63 29.79 29.32 29.43 4,189,648 -0.20(-0.66%)
Dec 08, 2006 29.60 29.64 29.30 29.62 6,075,327 -0.08(-0.26%)
Dec 07, 2006 29.99 30.06 29.69 29.70 6,676,163 -0.22(-0.72%)
Dec 06, 2006 30.26 30.29 29.85 29.92 6,760,051 -0.30(-0.99%)
Dec 05, 2006 30.51 30.57 30.15 30.22 6,964,393 -0.20(-0.64%)
Dec 04, 2006 29.97 30.50 29.93 30.41 5,412,830 +0.56(+1.87%)
Dec 01, 2006 29.58 30.16 29.56 29.85 7,308,834 -0.12(-0.40%)
Nov 30, 2006 29.67 30.13 29.41 29.97 6,297,163 +0.18(+0.61%)
Nov 29, 2006 29.51 29.88 29.47 29.79 3,603,439 +0.33(+1.14%)
Nov 28, 2006 29.37 29.48 29.22 29.46 3,743,825 +0.03(+0.12%)
Nov 27, 2006 29.83 29.83 29.34 29.42 4,867,202 -0.40(-1.33%)
Nov 24, 2006 29.71 29.97 29.69 29.82 1,538,083 -0.17(-0.58%)
Nov 22, 2006 29.88 30.19 29.88 29.99 2,808,155 +0.06(+0.21%)
Nov 21, 2006 29.78 30.09 29.68 29.93 4,058,153 +0.17(+0.56%)
Nov 20, 2006 29.95 29.95 29.71 29.76 4,935,316 -0.18(-0.61%)
Nov 17, 2006 30.20 30.22 29.89 29.94 4,990,094 -0.27(-0.88%)
Nov 16, 2006 30.20 30.29 30.08 30.21 3,097,102 -0.02(-0.07%)
Nov 15, 2006 29.96 30.36 29.95 30.23 4,548,286 +0.27(+0.91%)
Nov 14, 2006 30.02 30.20 29.87 29.96 7,065,058 -0.01(-0.02%)
Nov 13, 2006 29.71 30.11 29.67 29.97 4,665,011 +0.30(+1.01%)
Nov 10, 2006 29.59 29.71 29.43 29.67 4,968,584 +0.24(+0.81%)
Nov 09, 2006 29.52 29.74 29.36 29.43 3,400,101 -0.09(-0.31%)
Nov 08, 2006 29.57 29.64 29.23 29.52 4,974,894 -0.06(-0.21%)
Nov 07, 2006 29.29 29.78 29.14 29.58 7,357,445 +0.29(+1.00%)
Nov 06, 2006 29.09 29.39 29.03 29.29 6,325,699 +0.20(+0.70%)
Nov 03, 2006 29.22 29.41 28.98 29.09 4,009,397 -0.11(-0.38%)
Nov 02, 2006 29.41 29.46 29.13 29.20 4,874,372 -0.23(-0.78%)
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.