Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.31 33.59 33.07 33.13 734,200 -0.17(-0.51%)
Feb 27, 2007 34.16 34.22 33.00 33.30 769,000 -1.05(-3.06%)
Feb 26, 2007 34.32 34.66 34.22 34.35 367,396 +0.01(+0.03%)
Feb 23, 2007 34.38 34.48 34.17 34.34 368,200 -0.11(-0.32%)
Feb 22, 2007 34.71 34.84 34.34 34.45 342,700 -0.26(-0.75%)
Feb 21, 2007 34.51 34.73 34.40 34.71 287,200 +0.16(+0.46%)
Feb 20, 2007 34.59 34.62 34.35 34.55 568,800 +0.15(+0.44%)
Feb 16, 2007 34.38 34.53 34.28 34.40 390,300 -0.12(-0.35%)
Feb 15, 2007 34.56 34.64 34.34 34.52 540,400 -0.08(-0.23%)
Feb 14, 2007 34.41 34.71 34.31 34.60 458,120 +0.19(+0.55%)
Feb 13, 2007 33.80 34.48 33.80 34.41 483,854 +0.26(+0.76%)
Feb 12, 2007 34.34 34.41 34.12 34.15 744,121 -0.09(-0.26%)
Feb 09, 2007 34.13 34.47 33.97 34.24 856,900 +0.28(+0.82%)
Feb 08, 2007 33.94 34.10 33.75 33.96 781,000 +0.03(+0.09%)
Feb 07, 2007 34.06 34.26 33.75 33.93 563,000 -0.18(-0.53%)
Feb 06, 2007 34.00 34.14 33.75 34.11 1,118,100 +0.11(+0.32%)
Feb 05, 2007 34.17 34.21 33.89 34.00 1,065,900 -0.34(-0.99%)
Feb 02, 2007 34.25 34.48 34.10 34.34 718,800 +0.07(+0.20%)
Feb 01, 2007 33.91 34.37 33.81 34.27 949,100 +0.36(+1.06%)
Jan 31, 2007 33.25 34.01 33.11 33.91 853,600 +0.70(+2.11%)
Jan 30, 2007 33.37 33.46 33.14 33.21 1,025,000 -0.12(-0.36%)
Jan 29, 2007 33.21 33.47 33.10 33.33 1,030,800 +0.13(+0.39%)
Jan 26, 2007 33.02 33.34 32.91 33.20 1,244,600 +0.18(+0.55%)
Jan 25, 2007 33.30 34.03 32.01 33.02 2,755,800 -2.86(-7.97%)
Jan 24, 2007 35.89 36.00 35.57 35.88 556,600 +0.04(+0.11%)
Jan 23, 2007 35.95 36.23 35.80 35.84 756,100 +0.00(+0.00%)
Jan 22, 2007 36.21 36.34 35.80 35.84 410,800 -0.39(-1.08%)
Jan 19, 2007 36.05 36.37 35.87 36.23 375,900 +0.31(+0.86%)
Jan 18, 2007 36.17 36.42 35.80 35.92 448,100 -0.20(-0.55%)
Jan 17, 2007 35.91 36.38 35.79 36.12 454,700 +0.12(+0.33%)
Jan 16, 2007 36.05 36.53 35.94 36.00 627,600 -0.15(-0.41%)
Jan 12, 2007 35.76 36.47 35.72 36.15 598,200 +0.29(+0.81%)
Jan 11, 2007 35.60 36.19 35.34 35.86 1,109,700 +1.55(+4.52%)
Jan 10, 2007 34.25 34.34 33.99 34.31 240,500 +0.13(+0.38%)
Jan 09, 2007 34.20 34.28 33.85 34.18 272,700 +0.07(+0.21%)
Jan 08, 2007 33.85 34.24 33.75 34.11 352,500 +0.15(+0.44%)
Jan 05, 2007 34.13 34.28 33.94 33.96 331,200 -0.17(-0.50%)
Jan 04, 2007 34.60 34.68 34.03 34.13 441,600 -0.47(-1.36%)
Jan 03, 2007 34.71 34.78 34.20 34.60 560,200 +0.62(+1.82%)
Dec 29, 2006 34.18 34.25 33.91 33.98 407,100 -0.24(-0.70%)
Dec 28, 2006 34.35 34.48 34.18 34.22 177,200 -0.23(-0.67%)
Dec 27, 2006 34.30 34.53 34.30 34.45 287,700 +0.27(+0.79%)
Dec 26, 2006 33.96 34.25 33.92 34.18 161,100 +0.23(+0.68%)
Dec 22, 2006 34.14 34.21 33.85 33.95 209,000 -0.21(-0.61%)
Dec 21, 2006 34.50 34.62 34.03 34.16 216,300 -0.32(-0.93%)
Dec 20, 2006 34.50 34.60 34.41 34.48 204,800 -0.02(-0.06%)
Dec 19, 2006 34.43 34.60 34.13 34.50 370,700 +0.07(+0.20%)
Dec 18, 2006 34.40 34.59 34.30 34.43 508,600 +0.13(+0.38%)
Dec 15, 2006 34.20 34.45 34.18 34.30 657,600 +0.04(+0.12%)
Dec 14, 2006 34.05 34.34 33.96 34.26 545,000 +0.27(+0.79%)
Dec 13, 2006 34.00 34.09 33.90 33.99 419,300 -0.11(-0.32%)
Dec 12, 2006 34.54 34.55 33.88 34.10 521,400 -0.44(-1.27%)
Dec 11, 2006 34.56 34.69 34.33 34.54 175,800 -0.05(-0.14%)
Dec 08, 2006 34.40 34.64 34.32 34.59 214,900 +0.19(+0.55%)
Dec 07, 2006 34.74 34.92 34.34 34.40 336,700 -0.28(-0.81%)
Dec 06, 2006 34.82 34.82 34.61 34.68 213,900 -0.14(-0.40%)
Dec 05, 2006 34.54 34.99 34.49 34.82 349,000 +0.28(+0.81%)
Dec 04, 2006 34.18 34.63 34.15 34.54 336,800 +0.46(+1.35%)
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.