Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 24.58 24.90 24.48 24.54 29,690,726 +0.15(+0.62%)
Feb 27, 2007 24.86 25.40 24.29 24.39 30,947,990 -0.93(-3.67%)
Feb 26, 2007 25.21 25.63 25.21 25.32 20,021,108 +0.28(+1.11%)
Feb 23, 2007 25.12 25.44 25.02 25.04 20,370,116 +0.03(+0.13%)
Feb 22, 2007 24.09 25.07 23.89 25.01 26,498,804 +0.98(+4.10%)
Feb 21, 2007 23.84 24.13 23.57 24.02 16,994,858 +0.19(+0.80%)
Feb 20, 2007 23.69 23.86 23.57 23.83 11,640,210 -0.02(-0.07%)
Feb 16, 2007 24.02 24.20 23.81 23.85 18,380,016 -0.26(-1.09%)
Feb 15, 2007 24.20 24.20 23.79 24.11 19,626,946 -0.25(-1.04%)
Feb 14, 2007 24.29 24.52 24.02 24.36 18,733,086 +0.04(+0.16%)
Feb 13, 2007 23.64 24.52 23.63 24.32 29,870,412 +0.73(+3.09%)
Feb 12, 2007 23.63 23.63 23.38 23.59 16,037,042 -0.14(-0.60%)
Feb 09, 2007 23.64 24.01 23.48 23.74 17,634,074 +0.15(+0.64%)
Feb 08, 2007 23.56 23.66 23.29 23.59 17,802,416 +0.06(+0.27%)
Feb 07, 2007 23.81 23.83 23.44 23.52 19,450,038 -0.20(-0.84%)
Feb 06, 2007 23.91 23.91 23.54 23.72 14,121,347 +0.06(+0.23%)
Feb 05, 2007 23.85 23.86 23.67 23.67 15,347,991 +0.06(+0.24%)
Feb 02, 2007 23.59 23.75 23.37 23.61 18,001,122 +0.10(+0.44%)
Feb 01, 2007 23.58 23.67 23.32 23.51 18,438,104 +0.06(+0.27%)
Jan 31, 2007 23.11 23.50 23.05 23.44 20,649,970 +0.17(+0.75%)
Jan 30, 2007 22.96 23.33 22.94 23.27 24,698,590 +0.44(+1.95%)
Jan 29, 2007 23.13 23.22 22.79 22.82 21,422,246 -0.31(-1.34%)
Jan 26, 2007 23.41 23.80 23.05 23.13 47,650,644 -0.47(-1.98%)
Jan 25, 2007 23.89 23.99 23.43 23.60 22,968,058 -0.33(-1.36%)
Jan 24, 2007 23.55 24.13 23.44 23.93 22,589,794 +0.33(+1.41%)
Jan 23, 2007 23.47 23.83 23.45 23.59 36,160,252 +0.33(+1.40%)
Jan 22, 2007 23.52 23.67 23.18 23.27 23,063,316 -0.04(-0.17%)
Jan 19, 2007 23.04 23.37 22.77 23.31 29,245,304 +0.59(+2.58%)
Jan 18, 2007 23.11 23.29 22.54 22.72 21,158,016 -0.34(-1.48%)
Jan 17, 2007 22.86 23.21 22.78 23.06 24,344,520 +0.21(+0.90%)
Jan 16, 2007 23.02 23.13 22.61 22.86 21,806,430 -0.25(-1.10%)
Jan 12, 2007 22.61 23.17 22.51 23.11 23,619,496 +0.67(+3.01%)
Jan 11, 2007 22.46 22.93 22.32 22.44 37,436,292 -0.07(-0.32%)
Jan 10, 2007 22.66 22.75 21.94 22.51 27,876,022 -0.28(-1.22%)
Jan 09, 2007 22.74 22.93 22.43 22.79 27,363,818 -0.20(-0.86%)
Jan 08, 2007 23.31 23.37 22.82 22.98 18,190,506 -0.03(-0.14%)
Jan 05, 2007 23.07 23.33 22.70 23.02 31,483,002 -0.18(-0.79%)
Jan 04, 2007 23.71 23.74 23.14 23.20 33,669,164 -0.51(-2.14%)
Jan 03, 2007 24.52 24.52 23.43 23.71 30,274,626 -0.94(-3.80%)
Dec 29, 2006 24.60 24.80 24.55 24.64 10,506,178 -0.17(-0.67%)
Dec 28, 2006 24.88 24.98 24.70 24.81 9,815,174 -0.07(-0.29%)
Dec 27, 2006 24.81 24.94 24.44 24.88 10,744,955 +0.14(+0.58%)
Dec 26, 2006 25.21 25.21 24.49 24.74 11,066,264 -0.23(-0.92%)
Dec 22, 2006 25.21 25.38 24.60 24.97 10,423,772 -0.24(-0.94%)
Dec 21, 2006 25.17 25.52 25.05 25.21 12,755,468 -0.16(-0.63%)
Dec 20, 2006 25.63 25.79 25.32 25.36 22,923,074 -0.27(-1.05%)
Dec 19, 2006 25.24 25.82 25.02 25.63 16,045,925 +0.29(+1.13%)
Dec 18, 2006 26.08 26.09 25.32 25.35 19,720,694 -0.74(-2.83%)
Dec 15, 2006 26.38 26.48 26.01 26.09 16,592,781 -0.28(-1.05%)
Dec 14, 2006 26.09 26.57 26.05 26.36 18,097,390 +0.40(+1.53%)
Dec 13, 2006 25.72 26.15 25.67 25.97 12,745,136 +0.37(+1.46%)
Dec 12, 2006 25.95 26.25 25.55 25.59 20,061,786 -0.28(-1.07%)
Dec 11, 2006 25.95 26.07 25.75 25.87 15,866,748 -0.17(-0.64%)
Dec 08, 2006 26.24 26.43 25.87 26.04 12,939,811 -0.08(-0.30%)
Dec 07, 2006 26.36 26.48 26.00 26.12 12,651,011 -0.21(-0.78%)
Dec 06, 2006 26.36 26.59 26.15 26.32 15,652,920 -0.03(-0.12%)
Dec 05, 2006 26.63 26.80 26.10 26.36 17,898,052 -0.07(-0.27%)
Dec 04, 2006 26.61 26.81 26.28 26.43 10,025,600 -0.18(-0.69%)
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.