Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.47 23.62 23.21 23.45 323,605 +0.05(+0.23%)
Feb 27, 2007 23.63 23.95 23.25 23.40 349,079 -0.66(-2.76%)
Feb 26, 2007 24.19 24.35 23.99 24.06 245,904 -0.08(-0.32%)
Feb 23, 2007 24.02 24.25 24.02 24.14 356,119 +0.09(+0.39%)
Feb 22, 2007 23.83 24.10 23.60 24.05 238,735 +0.23(+0.95%)
Feb 21, 2007 23.70 23.89 23.44 23.82 252,816 +0.11(+0.46%)
Feb 20, 2007 23.83 23.83 23.39 23.71 427,292 -0.12(-0.49%)
Feb 16, 2007 22.39 23.95 21.87 23.83 607,784 -0.08(-0.33%)
Feb 15, 2007 24.02 24.08 23.65 23.90 644,266 -0.12(-0.52%)
Feb 14, 2007 24.22 24.44 24.01 24.03 484,531 -0.18(-0.74%)
Feb 13, 2007 24.57 24.57 24.15 24.21 532,977 +0.11(+0.45%)
Feb 12, 2007 24.62 24.69 23.93 24.10 626,908 -0.80(-3.20%)
Feb 09, 2007 23.66 24.99 23.66 24.90 1,295,574 +1.27(+5.36%)
Feb 08, 2007 23.45 23.82 23.29 23.63 363,160 +0.01(+0.03%)
Feb 07, 2007 23.90 24.01 23.48 23.62 578,342 -0.12(-0.53%)
Feb 06, 2007 24.07 24.07 23.62 23.75 604,200 -0.13(-0.56%)
Feb 05, 2007 23.90 24.25 23.74 23.88 664,748 -0.02(-0.10%)
Feb 02, 2007 24.00 24.03 23.58 23.90 578,598 +0.08(+0.33%)
Feb 01, 2007 24.00 24.11 23.50 23.83 624,297 -0.17(-0.72%)
Jan 31, 2007 23.76 24.22 23.67 24.00 427,164 +0.23(+0.99%)
Jan 30, 2007 23.36 23.83 23.19 23.76 320,277 +0.78(+3.40%)
Jan 29, 2007 23.06 23.41 22.90 22.98 330,902 -0.17(-0.74%)
Jan 26, 2007 23.44 23.68 23.03 23.15 304,020 -0.16(-0.70%)
Jan 25, 2007 23.52 23.62 23.05 23.32 355,735 -0.20(-0.86%)
Jan 24, 2007 23.51 23.59 23.02 23.52 231,311 +0.01(+0.03%)
Jan 23, 2007 22.95 23.80 22.88 23.51 525,218 +0.73(+3.19%)
Jan 22, 2007 22.97 23.08 22.55 22.79 411,803 +0.01(+0.03%)
Jan 19, 2007 22.37 22.87 22.28 22.78 484,640 +0.60(+2.71%)
Jan 18, 2007 22.40 22.65 21.94 22.18 484,384 -0.04(-0.18%)
Jan 17, 2007 21.94 22.33 21.94 22.22 270,482 +0.12(+0.57%)
Jan 16, 2007 22.26 22.57 21.90 22.09 486,688 -0.33(-1.46%)
Jan 12, 2007 21.65 22.48 21.65 22.42 552,612 +0.82(+3.80%)
Jan 11, 2007 22.16 22.45 21.48 21.60 723,760 -0.59(-2.68%)
Jan 10, 2007 22.50 22.62 21.94 22.19 840,119 -0.89(-3.86%)
Jan 09, 2007 22.87 23.33 22.45 23.08 716,335 +0.04(+0.17%)
Jan 08, 2007 23.44 23.67 22.73 23.05 612,392 -0.20(-0.84%)
Jan 05, 2007 22.73 23.32 22.69 23.24 654,635 +0.36(+1.57%)
Jan 04, 2007 23.29 23.29 22.65 22.88 665,644 -0.41(-1.78%)
Jan 03, 2007 23.90 23.90 23.16 23.30 971,200 -0.70(-2.93%)
Dec 29, 2006 24.10 24.15 23.89 24.00 471,199 -0.21(-0.87%)
Dec 28, 2006 24.08 24.34 23.99 24.21 504,865 +0.12(+0.52%)
Dec 27, 2006 23.55 24.08 23.53 24.08 416,667 +0.70(+3.01%)
Dec 26, 2006 23.76 24.16 23.28 23.38 220,942 -0.20(-0.86%)
Dec 22, 2006 24.02 24.24 23.54 23.58 798,261 -0.55(-2.30%)
Dec 21, 2006 23.78 24.24 23.48 24.14 483,488 +0.25(+1.05%)
Dec 20, 2006 24.23 24.31 23.89 23.89 406,811 -0.31(-1.29%)
Dec 19, 2006 23.94 24.37 23.58 24.20 458,014 +0.27(+1.11%)
Dec 18, 2006 25.26 25.26 23.68 23.94 497,057 -1.37(-5.43%)
Dec 15, 2006 25.69 25.69 25.26 25.31 448,285 -0.12(-0.49%)
Dec 14, 2006 25.20 25.50 25.00 25.44 713,775 +0.32(+1.28%)
Dec 13, 2006 25.55 25.55 24.95 25.12 538,659 -0.23(-0.92%)
Dec 12, 2006 25.90 25.90 25.08 25.35 357,783 -0.65(-2.49%)
Dec 11, 2006 26.08 26.12 25.80 26.00 266,897 -0.09(-0.36%)
Dec 08, 2006 26.44 26.62 26.01 26.09 359,319 -0.13(-0.51%)
Dec 07, 2006 26.83 26.84 26.19 26.22 340,630 -0.52(-1.96%)
Dec 06, 2006 26.91 27.03 26.56 26.75 453,790 -0.25(-0.93%)
Dec 05, 2006 27.03 27.27 26.51 27.00 427,036 +0.06(+0.23%)
Dec 04, 2006 27.50 27.50 26.59 26.94 338,326 -0.56(-2.05%)
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.