Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.09 29.25 28.79 29.04 969,652 -0.04(-0.15%)
Jan 30, 2007 29.67 31.03 28.87 29.09 1,905,748 +1.36(+4.91%)
Jan 29, 2007 27.86 28.03 27.71 27.73 431,417 +0.04(+0.16%)
Jan 26, 2007 27.62 27.77 27.45 27.68 482,754 +0.06(+0.22%)
Jan 25, 2007 27.82 27.82 27.57 27.62 513,636 -0.19(-0.70%)
Jan 24, 2007 27.68 27.89 27.65 27.82 485,561 +0.08(+0.30%)
Jan 23, 2007 27.34 27.85 27.34 27.74 362,967 +0.29(+1.06%)
Jan 22, 2007 27.23 27.51 26.98 27.44 460,427 +0.23(+0.85%)
Jan 19, 2007 26.85 27.29 26.78 27.21 221,524 +0.26(+0.97%)
Jan 18, 2007 26.61 27.28 26.38 26.95 279,812 -0.07(-0.28%)
Jan 17, 2007 27.11 27.37 26.93 27.03 341,310 -0.29(-1.07%)
Jan 16, 2007 27.38 27.45 27.09 27.32 334,358 +0.06(+0.22%)
Jan 12, 2007 27.44 27.47 27.14 27.26 395,588 -0.13(-0.49%)
Jan 11, 2007 27.18 27.49 27.18 27.39 183,021 +0.36(+1.33%)
Jan 10, 2007 26.85 27.10 26.70 27.03 248,663 +0.10(+0.39%)
Jan 09, 2007 26.76 26.97 26.66 26.93 429,278 +0.16(+0.59%)
Jan 08, 2007 26.79 26.88 26.48 26.77 472,593 -0.02(-0.06%)
Jan 05, 2007 26.55 27.27 26.55 26.79 458,556 -0.03(-0.11%)
Jan 04, 2007 27.04 27.12 26.71 26.82 670,187 -0.31(-1.13%)
Jan 03, 2007 27.58 27.65 27.00 27.12 576,470 -0.28(-1.04%)
Dec 29, 2006 27.45 27.64 27.30 27.41 308,021 -0.11(-0.41%)
Dec 28, 2006 27.27 27.68 27.26 27.52 503,877 +0.16(+0.60%)
Dec 27, 2006 27.13 27.45 27.13 27.35 230,614 +0.41(+1.53%)
Dec 26, 2006 26.78 27.11 26.70 26.94 382,754 +0.16(+0.61%)
Dec 22, 2006 27.04 27.13 26.74 26.78 357,352 -0.28(-1.05%)
Dec 21, 2006 27.18 27.47 26.99 27.06 320,588 -0.12(-0.44%)
Dec 20, 2006 27.08 27.35 26.93 27.18 625,133 +0.18(+0.66%)
Dec 19, 2006 27.00 27.15 26.88 27.00 834,224 -0.10(-0.36%)
Dec 18, 2006 27.07 27.33 27.06 27.10 628,877 +0.02(+0.08%)
Dec 15, 2006 27.21 27.21 26.94 27.08 636,230 +0.07(+0.28%)
Dec 14, 2006 26.70 27.14 26.55 27.00 634,224 +0.34(+1.26%)
Dec 13, 2006 26.97 27.00 26.59 26.67 852,540 -0.36(-1.33%)
Dec 12, 2006 27.64 27.64 26.48 27.03 1,391,845 -1.35(-4.77%)
Dec 11, 2006 28.42 28.60 28.36 28.38 488,101 -0.05(-0.18%)
Dec 08, 2006 28.16 28.48 28.11 28.43 529,278 +0.16(+0.58%)
Dec 07, 2006 28.33 28.53 28.12 28.27 436,497 -0.02(-0.05%)
Dec 06, 2006 28.12 28.39 28.12 28.28 393,983 +0.10(+0.37%)
Dec 05, 2006 28.46 28.46 27.90 28.18 539,572 -0.12(-0.42%)
Dec 04, 2006 28.14 28.39 28.04 28.30 589,973 +0.23(+0.83%)
Dec 01, 2006 28.04 28.63 27.74 28.07 327,807 -0.43(-1.52%)
Nov 30, 2006 28.30 28.65 28.29 28.50 451,470 +0.26(+0.93%)
Nov 29, 2006 27.83 28.33 27.83 28.24 585,828 +0.53(+1.92%)
Nov 28, 2006 27.99 27.99 27.61 27.71 856,283 -0.44(-1.57%)
Nov 27, 2006 29.25 29.25 28.09 28.15 666,978 -1.22(-4.15%)
Nov 24, 2006 29.53 29.62 29.33 29.37 160,026 -0.24(-0.81%)
Nov 22, 2006 29.58 29.69 29.49 29.61 251,737 +0.02(+0.08%)
Nov 21, 2006 29.43 29.67 29.35 29.58 248,262 +0.14(+0.48%)
Nov 20, 2006 30.20 30.20 29.35 29.44 245,053 -0.10(-0.35%)
Nov 17, 2006 29.70 29.79 29.51 29.55 248,663 -0.15(-0.50%)
Nov 16, 2006 29.64 29.84 29.50 29.70 530,213 +0.15(+0.51%)
Nov 15, 2006 29.46 29.82 29.43 29.55 486,363 +0.07(+0.25%)
Nov 14, 2006 29.46 29.61 29.28 29.47 826,203 +0.01(+0.03%)
Nov 13, 2006 29.41 29.70 29.37 29.46 396,791 -0.04(-0.15%)
Nov 10, 2006 29.46 29.61 29.40 29.51 326,336 +0.04(+0.15%)
Nov 09, 2006 29.55 29.65 29.25 29.46 414,037 -0.03(-0.10%)
Nov 08, 2006 29.47 29.72 29.28 29.49 342,246 -0.04(-0.13%)
Nov 07, 2006 29.46 29.71 29.36 29.53 153,609 +0.05(+0.18%)
Nov 06, 2006 28.99 29.60 28.99 29.48 396,123 +0.71(+2.47%)
Nov 03, 2006 28.99 29.15 28.57 28.77 380,080 -0.19(-0.65%)
Nov 02, 2006 28.78 29.08 28.48 28.96 327,941 +0.06(+0.21%)
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.