Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.42 31.00 30.30 30.72 333,700 +0.30(+0.99%)
Jan 30, 2007 29.90 30.51 29.68 30.42 250,200 +1.00(+3.40%)
Jan 29, 2007 29.52 29.97 29.32 29.42 258,500 -0.22(-0.74%)
Jan 26, 2007 30.00 30.31 29.48 29.64 237,500 -0.21(-0.70%)
Jan 25, 2007 30.11 30.23 29.51 29.85 277,900 -0.26(-0.86%)
Jan 24, 2007 30.09 30.20 29.47 30.11 180,700 +0.01(+0.03%)
Jan 23, 2007 29.38 30.47 29.29 30.10 410,300 +0.93(+3.19%)
Jan 22, 2007 29.40 29.55 28.86 29.17 321,700 +0.01(+0.03%)
Jan 19, 2007 28.63 29.28 28.52 29.16 378,600 +0.77(+2.71%)
Jan 18, 2007 28.68 29.00 28.08 28.39 378,400 -0.05(-0.18%)
Jan 17, 2007 28.08 28.58 28.08 28.44 211,300 +0.16(+0.57%)
Jan 16, 2007 28.50 28.89 28.04 28.28 380,200 -0.42(-1.46%)
Jan 12, 2007 27.71 28.77 27.71 28.70 431,700 +1.05(+3.80%)
Jan 11, 2007 28.37 28.74 27.50 27.65 565,400 -0.76(-2.68%)
Jan 10, 2007 28.80 28.95 28.08 28.41 656,300 -1.14(-3.86%)
Jan 09, 2007 29.28 29.87 28.74 29.55 559,600 +0.05(+0.17%)
Jan 08, 2007 30.00 30.30 29.10 29.50 478,400 -0.25(-0.84%)
Jan 05, 2007 29.10 29.85 29.04 29.75 511,400 +0.46(+1.57%)
Jan 04, 2007 29.81 29.81 28.99 29.29 520,000 -0.53(-1.78%)
Jan 03, 2007 30.60 30.60 29.65 29.82 758,700 -0.90(-2.93%)
Dec 29, 2006 30.85 30.91 30.58 30.72 368,100 -0.27(-0.87%)
Dec 28, 2006 30.83 31.16 30.71 30.99 394,400 +0.16(+0.52%)
Dec 27, 2006 30.14 30.83 30.12 30.83 325,500 +0.90(+3.01%)
Dec 26, 2006 30.42 30.93 29.80 29.93 172,600 -0.26(-0.86%)
Dec 22, 2006 30.75 31.03 30.13 30.19 623,600 -0.71(-2.30%)
Dec 21, 2006 30.44 31.03 30.05 30.90 377,700 +0.32(+1.05%)
Dec 20, 2006 31.02 31.12 30.58 30.58 317,800 -0.40(-1.29%)
Dec 19, 2006 30.64 31.20 30.18 30.98 357,800 +0.34(+1.11%)
Dec 18, 2006 32.33 32.33 30.31 30.64 388,300 -1.76(-5.43%)
Dec 15, 2006 32.89 32.89 32.33 32.40 350,200 -0.16(-0.49%)
Dec 14, 2006 32.26 32.64 32.00 32.56 557,600 +0.41(+1.28%)
Dec 13, 2006 32.70 32.70 31.94 32.15 420,800 -0.30(-0.92%)
Dec 12, 2006 33.16 33.16 32.10 32.45 279,500 -0.83(-2.49%)
Dec 11, 2006 33.39 33.43 33.03 33.28 208,500 -0.12(-0.36%)
Dec 08, 2006 33.85 34.07 33.29 33.40 280,700 -0.17(-0.51%)
Dec 07, 2006 34.35 34.36 33.52 33.57 266,100 -0.67(-1.96%)
Dec 06, 2006 34.45 34.60 34.00 34.24 354,500 -0.32(-0.93%)
Dec 05, 2006 34.60 34.91 33.94 34.56 333,600 +0.08(+0.23%)
Dec 04, 2006 35.20 35.20 34.04 34.48 264,300 -0.72(-2.05%)
Dec 01, 2006 34.34 35.20 34.06 35.20 320,700 +0.54(+1.56%)
Nov 30, 2006 34.31 34.89 33.95 34.66 372,900 +0.10(+0.29%)
Nov 29, 2006 33.20 34.69 33.05 34.56 392,200 +1.51(+4.57%)
Nov 28, 2006 33.29 33.67 33.05 33.05 492,700 -0.09(-0.27%)
Nov 27, 2006 33.65 34.19 33.04 33.14 270,600 -0.36(-1.07%)
Nov 24, 2006 33.50 33.95 33.48 33.50 52,700 -0.18(-0.53%)
Nov 22, 2006 34.08 34.13 33.23 33.68 194,700 -0.49(-1.43%)
Nov 21, 2006 33.74 34.23 33.59 34.17 223,800 +0.57(+1.70%)
Nov 20, 2006 37.45 37.45 33.33 33.60 250,600 -0.18(-0.53%)
Nov 17, 2006 33.38 34.29 33.11 33.78 373,700 -0.07(-0.21%)
Nov 16, 2006 35.49 35.49 33.55 33.85 501,500 -1.21(-3.45%)
Nov 15, 2006 35.50 35.50 34.62 35.06 822,100 +1.36(+4.04%)
Nov 14, 2006 34.45 34.45 33.40 33.70 391,400 +0.03(+0.09%)
Nov 13, 2006 34.33 34.33 33.45 33.67 582,200 -0.66(-1.92%)
Nov 10, 2006 35.69 35.74 34.03 34.33 461,400 -1.54(-4.29%)
Nov 09, 2006 35.92 36.91 35.42 35.87 570,200 +1.10(+3.16%)
Nov 08, 2006 34.50 35.00 34.33 34.77 195,900 +0.18(+0.52%)
Nov 07, 2006 34.67 34.75 34.42 34.59 276,200 +0.04(+0.12%)
Nov 06, 2006 34.00 34.68 33.71 34.55 242,600 +0.51(+1.50%)
Nov 03, 2006 33.25 34.48 33.25 34.04 226,400 +1.02(+3.09%)
Nov 02, 2006 33.20 33.62 32.49 33.02 170,000 -0.30(-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.