Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 26.83 27.50 26.61 27.50 410,523 +0.42(+1.56%)
Nov 30, 2006 26.80 27.26 26.52 27.08 477,343 +0.08(+0.29%)
Nov 29, 2006 25.94 27.10 25.82 27.00 502,049 +1.18(+4.57%)
Nov 28, 2006 26.01 26.30 25.82 25.82 630,697 -0.07(-0.27%)
Nov 27, 2006 26.29 26.71 25.81 25.89 346,391 -0.28(-1.07%)
Nov 24, 2006 26.17 26.52 26.15 26.17 67,460 -0.14(-0.53%)
Nov 22, 2006 26.62 26.66 25.96 26.31 249,232 -0.38(-1.43%)
Nov 21, 2006 26.36 26.74 26.24 26.69 286,483 +0.45(+1.70%)
Nov 20, 2006 29.26 29.26 26.04 26.25 320,789 -0.14(-0.53%)
Nov 17, 2006 26.08 26.79 25.87 26.39 478,367 -0.05(-0.21%)
Nov 16, 2006 27.72 27.72 26.21 26.44 641,962 -0.95(-3.45%)
Nov 15, 2006 27.73 27.73 27.05 27.39 1,052,358 +1.06(+4.04%)
Nov 14, 2006 26.91 26.91 26.09 26.33 501,025 +0.02(+0.09%)
Nov 13, 2006 26.82 26.82 26.13 26.30 745,265 -0.52(-1.92%)
Nov 10, 2006 27.88 27.92 26.58 26.82 590,631 -1.20(-4.29%)
Nov 09, 2006 28.06 28.83 27.67 28.02 729,904 +0.86(+3.16%)
Nov 08, 2006 26.95 27.34 26.82 27.16 250,768 +0.14(+0.52%)
Nov 07, 2006 27.08 27.15 26.89 27.02 353,559 +0.03(+0.12%)
Nov 06, 2006 26.56 27.09 26.33 26.99 310,548 +0.40(+1.50%)
Nov 03, 2006 25.97 26.94 25.97 26.59 289,811 +0.80(+3.09%)
Nov 02, 2006 25.94 26.26 25.38 25.80 217,614 -0.23(-0.90%)
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.