Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 34.71 35.20 34.41 34.89 7,357,509 +0.18(+0.52%)
Feb 27, 2007 35.80 35.82 34.41 34.71 8,879,101 -1.10(-3.07%)
Feb 26, 2007 35.94 36.02 35.22 35.80 3,961,572 -0.05(-0.15%)
Feb 23, 2007 36.06 36.11 35.74 35.86 4,655,353 -0.38(-1.04%)
Feb 22, 2007 36.31 36.46 36.00 36.23 7,288,479 -0.09(-0.25%)
Feb 21, 2007 36.07 36.42 35.94 36.32 4,944,376 +0.14(+0.39%)
Feb 20, 2007 36.07 36.30 35.94 36.18 5,040,007 +0.22(+0.61%)
Feb 16, 2007 36.05 36.09 35.64 35.96 5,094,407 +0.20(+0.55%)
Feb 15, 2007 35.62 35.85 35.45 35.77 4,434,297 +0.02(+0.06%)
Feb 14, 2007 34.97 35.83 34.74 35.74 5,990,291 +0.77(+2.21%)
Feb 13, 2007 34.65 35.03 34.61 34.97 5,056,200 +0.32(+0.91%)
Feb 12, 2007 34.89 34.90 34.53 34.65 3,883,350 -0.11(-0.32%)
Feb 09, 2007 35.11 35.15 34.64 34.77 4,239,708 -0.25(-0.71%)
Feb 08, 2007 34.88 35.13 34.65 35.01 3,901,872 +0.00(+0.00%)
Feb 07, 2007 35.06 35.15 34.80 35.01 4,290,384 -0.04(-0.11%)
Feb 06, 2007 34.60 35.05 34.52 35.05 4,667,058 +0.45(+1.30%)
Feb 05, 2007 34.57 34.67 34.34 34.60 4,076,244 -0.11(-0.30%)
Feb 02, 2007 34.69 34.74 34.51 34.71 3,681,614 +0.17(+0.50%)
Feb 01, 2007 34.43 34.59 34.22 34.53 4,849,542 +0.18(+0.53%)
Jan 31, 2007 33.94 34.50 33.67 34.35 5,160,245 +0.41(+1.22%)
Jan 30, 2007 33.25 34.01 33.25 33.94 5,766,355 +0.68(+2.06%)
Jan 29, 2007 33.17 33.49 33.01 33.25 5,167,028 +0.08(+0.23%)
Jan 26, 2007 33.16 33.46 32.43 33.18 6,816,173 -0.05(-0.16%)
Jan 25, 2007 33.43 33.65 32.99 33.23 3,823,931 -0.17(-0.50%)
Jan 24, 2007 33.37 33.73 33.27 33.40 3,606,864 -0.03(-0.09%)
Jan 23, 2007 33.37 33.72 33.34 33.43 6,009,623 +0.15(+0.45%)
Jan 22, 2007 33.89 34.03 33.06 33.28 6,120,683 -0.77(-2.27%)
Jan 19, 2007 34.11 34.26 33.88 34.05 4,928,548 +0.19(+0.55%)
Jan 18, 2007 33.64 34.36 33.64 33.86 4,682,885 -0.38(-1.10%)
Jan 17, 2007 34.19 34.51 34.07 34.24 3,605,002 -0.06(-0.18%)
Jan 16, 2007 34.15 34.37 34.00 34.30 3,133,362 +0.05(+0.13%)
Jan 12, 2007 34.29 34.36 33.86 34.25 3,543,154 -0.11(-0.33%)
Jan 11, 2007 33.98 34.58 33.95 34.37 4,043,258 +0.56(+1.67%)
Jan 10, 2007 33.76 33.90 33.55 33.80 3,086,012 -0.21(-0.62%)
Jan 09, 2007 33.89 34.08 33.58 34.01 4,044,854 +0.24(+0.71%)
Jan 08, 2007 33.57 33.87 33.31 33.77 3,443,799 +0.20(+0.60%)
Jan 05, 2007 33.75 33.92 33.30 33.57 4,036,874 -0.32(-0.95%)
Jan 04, 2007 33.76 33.99 33.37 33.89 3,496,602 -0.02(-0.04%)
Jan 03, 2007 33.85 34.35 33.74 33.91 4,661,338 -0.11(-0.31%)
Dec 29, 2006 34.12 34.29 33.91 34.01 3,467,873 -0.17(-0.48%)
Dec 28, 2006 34.01 34.41 33.98 34.18 3,387,670 +0.06(+0.18%)
Dec 27, 2006 33.87 34.16 33.80 34.12 4,219,491 +0.38(+1.11%)
Dec 26, 2006 33.49 33.86 33.47 33.74 2,881,714 +0.19(+0.56%)
Dec 22, 2006 33.65 33.82 33.46 33.55 3,482,370 -0.10(-0.29%)
Dec 21, 2006 33.46 33.83 33.38 33.65 5,147,210 +0.15(+0.45%)
Dec 20, 2006 33.28 33.80 33.19 33.50 5,622,176 +0.16(+0.47%)
Dec 19, 2006 32.49 33.36 32.40 33.34 7,155,073 +0.85(+2.61%)
Dec 18, 2006 33.25 33.46 32.31 32.49 7,190,719 -0.30(-0.92%)
Dec 15, 2006 32.43 33.16 32.17 32.80 10,317,165 +0.70(+2.18%)
Dec 14, 2006 31.61 32.49 31.61 32.10 9,625,932 +0.62(+1.98%)
Dec 13, 2006 31.84 31.90 31.40 31.47 5,073,392 -0.13(-0.40%)
Dec 12, 2006 31.75 31.77 31.19 31.60 6,091,023 -0.13(-0.40%)
Dec 11, 2006 31.95 32.12 31.61 31.73 3,886,045 -0.21(-0.66%)
Dec 08, 2006 31.92 31.95 31.59 31.94 5,635,077 -0.08(-0.26%)
Dec 07, 2006 32.33 32.41 32.01 32.02 6,192,374 -0.23(-0.72%)
Dec 06, 2006 32.62 32.65 32.18 32.25 6,270,183 -0.32(-0.99%)
Dec 05, 2006 32.89 32.95 32.50 32.58 6,459,717 -0.21(-0.64%)
Dec 04, 2006 32.31 32.89 32.27 32.79 5,020,588 +0.60(+1.87%)
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.