Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 34.21 34.33 33.69 34.07 312,459 +1.16(+3.52%)
Feb 27, 2007 35.11 35.11 32.91 32.91 825,150 -2.44(-6.92%)
Feb 26, 2007 35.55 35.57 35.22 35.35 82,986 -0.41(-1.14%)
Feb 23, 2007 36.18 36.18 35.71 35.76 140,081 -0.40(-1.11%)
Feb 22, 2007 36.56 36.63 35.90 36.16 120,569 -0.87(-2.35%)
Feb 21, 2007 36.81 37.16 36.80 37.03 142,369 +0.21(+0.56%)
Feb 20, 2007 36.79 37.15 36.72 36.82 180,989 +0.09(+0.24%)
Feb 16, 2007 36.87 37.16 36.58 36.73 352,828 +1.51(+4.28%)
Feb 15, 2007 35.19 35.35 35.00 35.22 238,179 +0.80(+2.31%)
Feb 14, 2007 32.39 34.43 32.39 34.43 134,368 +0.63(+1.87%)
Feb 13, 2007 33.44 33.80 33.20 33.80 133,747 +0.04(+0.11%)
Feb 12, 2007 34.01 34.04 33.58 33.76 93,387 -0.08(-0.24%)
Feb 09, 2007 34.44 34.45 33.84 33.84 228,625 -0.84(-2.42%)
Feb 08, 2007 34.46 34.79 34.36 34.68 149,366 +0.34(+1.00%)
Feb 07, 2007 34.58 34.58 34.34 34.34 128,778 -0.27(-0.79%)
Feb 06, 2007 34.55 34.76 34.38 34.62 195,185 -0.23(-0.66%)
Feb 05, 2007 35.00 35.09 34.63 34.85 221,762 -0.61(-1.72%)
Feb 02, 2007 35.68 35.79 35.43 35.46 255,134 -0.48(-1.32%)
Feb 01, 2007 36.75 36.76 35.68 35.93 209,517 -0.07(-0.21%)
Jan 31, 2007 35.77 36.28 35.52 36.01 178,836 -0.51(-1.40%)
Jan 30, 2007 36.30 36.63 36.22 36.52 272,089 +0.58(+1.61%)
Jan 29, 2007 36.04 36.64 35.86 35.94 240,197 -0.42(-1.14%)
Jan 26, 2007 36.29 36.41 35.79 36.35 266,707 -0.22(-0.59%)
Jan 25, 2007 37.51 37.60 36.47 36.57 294,427 -1.42(-3.74%)
Jan 24, 2007 37.60 38.04 37.48 37.99 263,881 -0.16(-0.43%)
Jan 23, 2007 37.98 38.21 37.59 38.15 189,601 -0.39(-1.02%)
Jan 22, 2007 38.55 38.72 38.15 38.55 269,129 +1.02(+2.71%)
Jan 19, 2007 37.16 37.54 37.02 37.53 171,300 +1.03(+2.81%)
Jan 18, 2007 37.45 37.45 36.39 36.50 188,390 -0.51(-1.37%)
Jan 17, 2007 36.79 37.08 36.38 37.01 336,411 -0.85(-2.26%)
Jan 16, 2007 37.16 37.90 37.16 37.86 338,699 +1.56(+4.30%)
Jan 12, 2007 36.33 36.60 36.04 36.30 557,232 -0.03(-0.08%)
Jan 11, 2007 35.74 36.58 35.67 36.33 237,237 +0.42(+1.16%)
Jan 10, 2007 36.15 36.26 35.48 35.92 478,646 -0.39(-1.06%)
Jan 09, 2007 37.38 37.45 36.12 36.30 562,210 -1.75(-4.59%)
Jan 08, 2007 37.79 38.05 37.25 38.05 438,411 +1.40(+3.83%)
Jan 05, 2007 37.86 37.90 36.47 36.64 395,619 -2.43(-6.22%)
Jan 04, 2007 38.94 39.28 38.23 39.07 706,060 -2.73(-6.52%)
Jan 03, 2007 41.62 42.09 40.87 41.80 456,039 +1.37(+3.40%)
Dec 29, 2006 39.92 40.69 39.37 40.43 505,962 +2.19(+5.73%)
Dec 28, 2006 38.64 38.67 37.90 38.23 309,498 -0.04(-0.10%)
Dec 27, 2006 36.86 38.27 36.83 38.27 402,751 +1.80(+4.93%)
Dec 26, 2006 35.45 36.47 35.37 36.47 256,883 +1.23(+3.48%)
Dec 22, 2006 35.22 35.30 35.15 35.25 45,482 +0.09(+0.25%)
Dec 21, 2006 35.42 35.44 34.93 35.16 90,427 -0.33(-0.92%)
Dec 20, 2006 35.45 35.67 35.38 35.48 167,129 +0.46(+1.32%)
Dec 19, 2006 34.62 35.02 34.41 35.02 133,622 -0.16(-0.44%)
Dec 18, 2006 35.08 35.55 35.02 35.18 143,984 -0.04(-0.13%)
Dec 15, 2006 35.00 35.60 34.54 35.22 388,757 -0.21(-0.59%)
Dec 14, 2006 35.20 35.52 35.20 35.43 499,907 +0.27(+0.76%)
Dec 13, 2006 35.14 35.28 34.89 35.17 267,649 -0.81(-2.25%)
Dec 12, 2006 36.16 36.30 35.93 35.98 191,620 -0.56(-1.55%)
Dec 11, 2006 36.41 36.79 35.97 36.54 341,525 +1.61(+4.62%)
Dec 08, 2006 35.37 35.47 34.71 34.93 361,709 -1.04(-2.89%)
Dec 07, 2006 36.34 36.60 35.83 35.97 206,152 -0.97(-2.62%)
Dec 06, 2006 37.16 37.36 36.86 36.93 278,683 -1.53(-3.98%)
Dec 05, 2006 38.08 39.01 37.88 38.46 321,340 +4.60(+13.58%)
Dec 04, 2006 33.18 33.86 33.18 33.86 125,952 +0.18(+0.53%)
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.