Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.44 23.56 23.13 23.27 4,173,363 -0.17(-0.73%)
Feb 27, 2007 24.11 24.12 23.32 23.44 2,507,002 -0.63(-2.61%)
Feb 26, 2007 24.33 24.47 24.03 24.07 2,163,583 +0.07(+0.29%)
Feb 23, 2007 24.03 24.10 23.94 24.00 1,126,360 -0.00(-0.02%)
Feb 22, 2007 24.09 24.14 23.96 24.00 2,346,037 -0.02(-0.06%)
Feb 21, 2007 24.12 24.13 23.86 24.02 2,566,693 -0.09(-0.35%)
Feb 20, 2007 24.14 24.17 24.06 24.10 1,998,041 -0.02(-0.06%)
Feb 16, 2007 24.05 24.22 23.91 24.12 2,149,655 -0.05(-0.19%)
Feb 15, 2007 24.28 24.34 24.10 24.16 1,724,857 -0.12(-0.50%)
Feb 14, 2007 24.12 24.42 24.12 24.29 3,294,623 +0.16(+0.67%)
Feb 13, 2007 23.85 24.21 23.71 24.12 6,929,045 +0.63(+2.70%)
Feb 12, 2007 23.74 23.80 23.49 23.49 2,213,217 -0.29(-1.23%)
Feb 09, 2007 23.87 23.97 23.68 23.78 2,377,872 -0.05(-0.21%)
Feb 08, 2007 23.67 23.83 23.67 23.83 1,495,447 +0.09(+0.38%)
Feb 07, 2007 23.70 23.80 23.67 23.74 900,332 +0.01(+0.04%)
Feb 06, 2007 23.67 23.84 23.67 23.73 2,419,058 +0.06(+0.25%)
Feb 05, 2007 23.59 23.69 23.47 23.67 2,060,517 +0.08(+0.34%)
Feb 02, 2007 23.48 23.69 23.48 23.59 1,923,428 +0.12(+0.51%)
Feb 01, 2007 23.33 23.54 23.32 23.47 2,183,480 +0.17(+0.71%)
Jan 31, 2007 23.30 23.42 23.11 23.31 1,913,081 +0.03(+0.13%)
Jan 30, 2007 23.29 23.34 23.21 23.27 1,816,383 +0.06(+0.24%)
Jan 29, 2007 23.16 23.37 23.13 23.22 2,040,819 +0.08(+0.35%)
Jan 26, 2007 23.23 23.29 23.06 23.14 2,044,600 -0.03(-0.13%)
Jan 25, 2007 23.39 23.40 23.15 23.17 1,468,785 -0.22(-0.92%)
Jan 24, 2007 23.00 23.48 23.00 23.39 2,484,320 +0.32(+1.37%)
Jan 23, 2007 23.07 23.18 23.02 23.07 1,791,711 +0.00(+0.00%)
Jan 22, 2007 23.09 23.12 22.98 23.07 1,261,858 -0.08(-0.33%)
Jan 19, 2007 23.17 23.22 22.99 23.14 1,349,404 -0.00(-0.02%)
Jan 18, 2007 23.31 23.34 23.13 23.15 1,375,668 -0.16(-0.67%)
Jan 17, 2007 23.37 23.37 23.09 23.31 1,405,115 +0.04(+0.17%)
Jan 16, 2007 23.02 23.43 22.69 23.27 1,755,100 +0.17(+0.74%)
Jan 12, 2007 23.44 23.58 23.07 23.09 2,732,036 -0.42(-1.77%)
Jan 11, 2007 23.76 23.80 23.44 23.51 2,387,422 -0.20(-0.83%)
Jan 10, 2007 23.76 23.79 23.56 23.71 1,497,038 -0.04(-0.17%)
Jan 09, 2007 23.86 23.90 23.67 23.75 1,979,338 -0.11(-0.46%)
Jan 08, 2007 23.88 24.02 23.74 23.86 1,261,062 -0.10(-0.42%)
Jan 05, 2007 24.45 24.48 23.80 23.96 2,189,847 -0.55(-2.26%)
Jan 04, 2007 24.64 24.78 24.48 24.51 1,156,404 -0.22(-0.87%)
Jan 03, 2007 24.39 24.84 24.36 24.73 2,356,184 +0.40(+1.63%)
Dec 29, 2006 24.43 24.48 24.22 24.33 1,239,175 -0.10(-0.41%)
Dec 28, 2006 24.72 24.73 24.42 24.43 999,816 -0.29(-1.18%)
Dec 27, 2006 24.59 24.75 24.59 24.72 1,236,788 +0.20(+0.82%)
Dec 26, 2006 24.31 24.55 24.29 24.52 888,195 +0.25(+1.01%)
Dec 22, 2006 24.40 24.40 24.23 24.28 1,114,621 -0.04(-0.17%)
Dec 21, 2006 24.29 24.41 24.25 24.32 1,294,090 +0.00(+0.02%)
Dec 20, 2006 24.40 24.50 24.31 24.31 1,300,855 -0.07(-0.29%)
Dec 19, 2006 24.23 24.46 24.12 24.38 1,456,051 +0.14(+0.58%)
Dec 18, 2006 24.46 24.51 24.21 24.24 1,595,727 -0.25(-1.01%)
Dec 15, 2006 24.58 24.59 24.36 24.49 1,945,115 -0.03(-0.12%)
Dec 14, 2006 24.35 24.59 24.29 24.52 4,256,731 +0.02(+0.06%)
Dec 13, 2006 24.50 24.59 24.40 24.50 1,852,197 +0.08(+0.33%)
Dec 12, 2006 24.06 24.44 24.05 24.42 2,530,083 +0.38(+1.59%)
Dec 11, 2006 23.82 24.06 23.75 24.04 1,774,201 +0.31(+1.29%)
Dec 08, 2006 23.82 23.96 23.66 23.73 1,188,040 -0.04(-0.15%)
Dec 07, 2006 23.99 24.00 23.72 23.77 1,088,954 -0.16(-0.65%)
Dec 06, 2006 24.01 24.02 23.90 23.92 1,023,493 -0.08(-0.33%)
Dec 05, 2006 24.01 24.04 23.92 24.00 1,222,263 -0.01(-0.02%)
Dec 04, 2006 23.78 24.07 23.78 24.01 1,282,948 +0.23(+0.97%)
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.