Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.59 30.27 29.51 30.19 617,738 +0.40(+1.33%)
Jan 30, 2007 29.70 29.83 29.43 29.79 575,549 +0.02(+0.06%)
Jan 29, 2007 29.78 29.95 29.50 29.78 569,887 -0.01(-0.03%)
Jan 26, 2007 29.89 29.99 29.45 29.79 566,285 -0.12(-0.41%)
Jan 25, 2007 30.21 30.21 29.86 29.91 525,514 -0.38(-1.25%)
Jan 24, 2007 30.26 30.31 30.01 30.29 714,108 +0.16(+0.55%)
Jan 23, 2007 30.11 30.29 29.98 30.12 905,300 +0.05(+0.16%)
Jan 22, 2007 30.22 30.30 29.97 30.08 1,029,801 -0.01(-0.03%)
Jan 19, 2007 30.43 30.43 29.87 30.08 1,017,979 -0.24(-0.79%)
Jan 18, 2007 29.98 30.32 29.96 30.32 1,530,942 +0.32(+1.07%)
Jan 17, 2007 30.00 30.18 29.96 30.00 1,246,141 -0.12(-0.41%)
Jan 16, 2007 30.03 30.46 30.01 30.12 1,211,942 +0.14(+0.47%)
Jan 12, 2007 30.22 31.22 29.70 29.98 7,602,690 -3.49(-10.42%)
Jan 11, 2007 32.93 33.60 32.78 33.47 588,445 +0.54(+1.65%)
Jan 10, 2007 32.82 32.97 32.58 32.93 513,494 +0.06(+0.18%)
Jan 09, 2007 32.71 32.90 32.49 32.87 337,955 +0.10(+0.30%)
Jan 08, 2007 32.91 33.05 32.51 32.77 398,443 -0.03(-0.10%)
Jan 05, 2007 32.82 32.94 32.70 32.81 489,771 -0.16(-0.50%)
Jan 04, 2007 32.49 32.99 32.49 32.97 532,377 +0.31(+0.96%)
Jan 03, 2007 32.24 32.95 32.20 32.66 873,962 +0.35(+1.07%)
Dec 29, 2006 32.31 32.58 32.24 32.31 450,286 -0.09(-0.28%)
Dec 28, 2006 32.23 32.55 32.00 32.40 338,855 +0.16(+0.51%)
Dec 27, 2006 31.74 32.35 31.59 32.24 274,743 +0.42(+1.32%)
Dec 26, 2006 31.67 31.91 31.40 31.82 221,873 +0.01(+0.03%)
Dec 22, 2006 31.52 31.92 31.50 31.81 316,321 +0.07(+0.21%)
Dec 21, 2006 32.02 32.22 31.72 31.74 473,444 -0.42(-1.31%)
Dec 20, 2006 31.91 32.27 31.51 32.16 446,358 +0.31(+0.98%)
Dec 19, 2006 31.55 31.96 31.39 31.85 421,567 +0.08(+0.26%)
Dec 18, 2006 31.87 32.11 31.58 31.77 676,157 +0.08(+0.26%)
Dec 15, 2006 32.20 32.33 31.63 31.68 873,023 -0.39(-1.21%)
Dec 14, 2006 32.17 32.35 31.76 32.07 413,853 -0.08(-0.26%)
Dec 13, 2006 31.85 32.24 31.35 32.15 525,713 +0.34(+1.06%)
Dec 12, 2006 32.11 32.35 31.68 31.82 447,536 -0.42(-1.31%)
Dec 11, 2006 32.00 32.27 31.88 32.24 517,364 +0.22(+0.70%)
Dec 08, 2006 32.51 32.52 31.80 32.01 882,452 -0.54(-1.67%)
Dec 07, 2006 32.93 33.04 32.55 32.56 411,620 -0.35(-1.08%)
Dec 06, 2006 33.07 33.08 32.62 32.91 712,582 -0.08(-0.25%)
Dec 05, 2006 33.63 33.63 32.86 33.00 1,217,123 -0.45(-1.33%)
Dec 04, 2006 33.17 33.61 33.00 33.44 411,735 +0.26(+0.80%)
Dec 01, 2006 33.83 33.83 32.79 33.18 400,571 -0.62(-1.83%)
Nov 30, 2006 33.71 33.87 33.42 33.80 395,934 +0.26(+0.79%)
Nov 29, 2006 33.89 33.99 33.27 33.53 386,683 -0.23(-0.68%)
Nov 28, 2006 33.74 34.01 33.69 33.76 312,780 -0.13(-0.39%)
Nov 27, 2006 34.65 34.71 33.64 33.89 421,875 -0.79(-2.28%)
Nov 24, 2006 34.95 34.95 34.31 34.69 270,920 -0.33(-0.94%)
Nov 22, 2006 34.49 35.26 34.49 35.02 408,200 +0.35(+1.00%)
Nov 21, 2006 34.52 34.93 34.22 34.67 196,108 +0.02(+0.05%)
Nov 20, 2006 34.90 34.90 34.53 34.65 185,957 -0.31(-0.87%)
Nov 17, 2006 34.75 34.98 34.53 34.96 364,344 +0.21(+0.62%)
Nov 16, 2006 34.76 34.98 34.31 34.74 261,223 +0.06(+0.17%)
Nov 15, 2006 33.89 35.14 33.84 34.69 659,579 +0.68(+1.99%)
Nov 14, 2006 33.60 34.06 33.41 34.01 297,977 +0.41(+1.23%)
Nov 13, 2006 33.76 33.89 33.28 33.60 298,955 +0.16(+0.47%)
Nov 10, 2006 33.16 33.45 32.95 33.44 315,394 +0.20(+0.60%)
Nov 09, 2006 34.09 34.17 33.02 33.24 253,480 -0.70(-2.07%)
Nov 08, 2006 33.64 34.00 33.28 33.94 372,209 +0.29(+0.86%)
Nov 07, 2006 33.98 34.28 33.56 33.66 370,881 -0.31(-0.90%)
Nov 06, 2006 32.98 34.17 32.98 33.96 294,978 +0.97(+2.95%)
Nov 03, 2006 33.02 33.40 32.95 32.99 290,799 +0.02(+0.08%)
Nov 02, 2006 33.03 33.28 32.58 32.96 420,853 -0.12(-0.35%)
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.