Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.62 27.56 26.55 27.24 551,297 +1.15(+4.42%)
Feb 27, 2007 27.07 27.68 25.90 26.09 524,529 -2.53(-8.83%)
Feb 26, 2007 28.37 28.61 27.94 28.61 374,444 +0.48(+1.71%)
Feb 23, 2007 28.27 28.43 27.52 28.13 374,002 -0.24(-0.86%)
Feb 22, 2007 28.64 28.74 28.19 28.38 366,204 -0.26(-0.91%)
Feb 21, 2007 28.63 28.85 28.55 28.64 325,548 -0.12(-0.41%)
Feb 20, 2007 28.26 28.85 27.95 28.76 205,316 +0.40(+1.43%)
Feb 16, 2007 28.08 28.39 27.95 28.35 181,691 +0.29(+1.02%)
Feb 15, 2007 27.78 28.16 27.78 28.06 166,812 +0.25(+0.91%)
Feb 14, 2007 27.64 28.03 27.58 27.81 207,096 +0.13(+0.49%)
Feb 13, 2007 27.54 27.77 27.42 27.68 180,573 +0.22(+0.80%)
Feb 12, 2007 27.11 27.64 27.11 27.46 182,469 +0.08(+0.28%)
Feb 09, 2007 27.41 27.64 27.27 27.38 299,358 +0.02(+0.06%)
Feb 08, 2007 27.06 27.51 27.00 27.37 238,734 +0.40(+1.47%)
Feb 07, 2007 27.03 27.26 26.79 26.97 331,867 +0.06(+0.22%)
Feb 06, 2007 25.81 27.01 25.72 26.91 400,416 +1.13(+4.38%)
Feb 05, 2007 27.08 27.10 25.54 25.78 763,294 -1.40(-5.14%)
Feb 02, 2007 26.85 27.31 26.78 27.18 273,331 -0.03(-0.09%)
Feb 01, 2007 26.66 27.38 26.30 27.21 261,541 +0.58(+2.18%)
Jan 31, 2007 26.57 27.24 26.54 26.62 529,513 -0.05(-0.19%)
Jan 30, 2007 26.75 26.75 26.11 26.68 348,239 +0.40(+1.54%)
Jan 29, 2007 25.41 26.87 25.41 26.27 464,784 +0.67(+2.60%)
Jan 26, 2007 25.22 25.61 25.08 25.61 268,797 +0.48(+1.91%)
Jan 25, 2007 25.45 25.49 25.02 25.13 209,596 -0.17(-0.67%)
Jan 24, 2007 25.17 25.53 25.07 25.29 352,332 +0.07(+0.27%)
Jan 23, 2007 25.21 25.41 25.07 25.23 346,936 -0.03(-0.13%)
Jan 22, 2007 25.19 25.43 25.12 25.26 216,018 -0.05(-0.20%)
Jan 19, 2007 25.20 25.41 24.91 25.31 263,104 +0.18(+0.70%)
Jan 18, 2007 25.18 25.34 24.89 25.13 313,397 -0.13(-0.50%)
Jan 17, 2007 25.97 26.02 25.18 25.26 828,938 -0.80(-3.07%)
Jan 16, 2007 27.24 27.24 25.97 26.06 429,775 -1.19(-4.36%)
Jan 12, 2007 26.80 27.26 26.66 27.25 349,049 +0.32(+1.19%)
Jan 11, 2007 26.52 27.06 26.18 26.93 332,000 +0.51(+1.91%)
Jan 10, 2007 25.50 26.53 25.47 26.42 278,773 +0.79(+3.09%)
Jan 09, 2007 26.24 26.25 25.40 25.63 428,563 -0.67(-2.56%)
Jan 08, 2007 25.88 26.41 25.72 26.30 312,220 +0.38(+1.46%)
Jan 05, 2007 25.84 26.06 25.74 25.93 520,422 -0.08(-0.29%)
Jan 04, 2007 25.80 26.14 25.57 26.00 1,238,727 +0.20(+0.78%)
Jan 03, 2007 25.66 25.81 25.39 25.80 761,223 +0.29(+1.16%)
Dec 29, 2006 26.09 26.18 25.45 25.50 415,454 -0.67(-2.54%)
Dec 28, 2006 26.63 26.63 26.07 26.17 169,910 -0.55(-2.05%)
Dec 27, 2006 26.78 27.10 26.54 26.72 241,088 -0.13(-0.47%)
Dec 26, 2006 26.30 26.86 26.30 26.84 205,384 +0.45(+1.72%)
Dec 22, 2006 26.19 26.54 26.10 26.39 213,594 +0.12(+0.45%)
Dec 21, 2006 26.31 26.58 25.92 26.27 264,374 -0.04(-0.16%)
Dec 20, 2006 25.77 26.36 25.71 26.31 215,586 +0.42(+1.63%)
Dec 19, 2006 25.90 26.06 25.50 25.89 276,532 -0.28(-1.06%)
Dec 18, 2006 26.35 26.41 26.04 26.17 299,915 -0.17(-0.64%)
Dec 15, 2006 26.18 26.36 25.84 26.34 693,391 +0.14(+0.55%)
Dec 14, 2006 25.98 26.57 25.98 26.20 194,658 +0.17(+0.65%)
Dec 13, 2006 26.44 26.88 25.84 26.03 333,610 -0.54(-2.03%)
Dec 12, 2006 26.42 26.66 26.01 26.57 251,877 +0.05(+0.19%)
Dec 11, 2006 26.86 26.94 26.33 26.52 318,148 -0.41(-1.53%)
Dec 08, 2006 26.75 27.35 26.28 26.93 324,480 +0.27(+1.01%)
Dec 07, 2006 26.88 26.88 26.29 26.66 329,858 -0.30(-1.12%)
Dec 06, 2006 27.34 27.48 26.78 26.96 482,597 -0.59(-2.14%)
Dec 05, 2006 25.83 28.12 25.77 27.55 2,197,117 +2.90(+11.75%)
Dec 04, 2006 23.48 24.75 23.42 24.65 566,945 +1.31(+5.63%)
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.