Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 34.03 35.30 33.52 34.60 336,900 +0.50(+1.47%)
Feb 27, 2007 33.05 34.74 33.05 34.10 176,600 -0.65(-1.87%)
Feb 26, 2007 34.65 35.09 34.40 34.75 169,700 +0.10(+0.29%)
Feb 23, 2007 35.00 35.00 34.54 34.65 134,300 -0.32(-0.92%)
Feb 22, 2007 34.67 34.97 34.39 34.97 186,100 +0.30(+0.87%)
Feb 21, 2007 34.60 34.79 34.47 34.67 81,600 -0.02(-0.06%)
Feb 20, 2007 34.43 34.76 34.08 34.69 119,700 +0.19(+0.55%)
Feb 16, 2007 34.57 34.71 34.43 34.50 72,500 -0.08(-0.23%)
Feb 15, 2007 34.91 35.06 34.57 34.58 210,800 -0.32(-0.92%)
Feb 14, 2007 34.85 35.24 34.44 34.90 173,940 +0.05(+0.14%)
Feb 13, 2007 34.52 34.85 34.23 34.85 182,100 +0.35(+1.01%)
Feb 12, 2007 34.50 34.52 33.64 34.50 50,524 +0.07(+0.20%)
Feb 09, 2007 34.35 34.45 34.21 34.43 74,000 +0.05(+0.15%)
Feb 08, 2007 34.16 34.48 34.16 34.38 69,100 +0.07(+0.20%)
Feb 07, 2007 34.10 34.37 33.88 34.31 79,300 +0.26(+0.76%)
Feb 06, 2007 33.84 34.07 33.66 34.05 119,900 +0.34(+1.01%)
Feb 05, 2007 33.40 33.99 33.37 33.71 174,200 +0.23(+0.69%)
Feb 02, 2007 33.68 33.68 33.29 33.48 76,000 -0.03(-0.09%)
Feb 01, 2007 33.11 33.53 33.11 33.51 71,400 +0.47(+1.42%)
Jan 31, 2007 33.00 33.27 32.61 33.04 110,300 -0.04(-0.12%)
Jan 30, 2007 32.56 33.12 32.53 33.08 93,400 +0.62(+1.91%)
Jan 29, 2007 32.35 33.10 32.30 32.46 193,800 +0.02(+0.06%)
Jan 26, 2007 32.28 32.46 31.81 32.44 127,500 +0.28(+0.87%)
Jan 25, 2007 32.90 32.94 31.97 32.16 107,200 -0.69(-2.10%)
Jan 24, 2007 32.86 32.93 32.68 32.85 184,600 +0.12(+0.37%)
Jan 23, 2007 32.45 32.83 32.29 32.73 435,100 +0.30(+0.93%)
Jan 22, 2007 32.45 32.52 32.18 32.43 64,500 -0.01(-0.03%)
Jan 19, 2007 32.44 32.56 32.17 32.44 163,500 +0.02(+0.06%)
Jan 18, 2007 32.60 32.74 32.16 32.42 75,100 -0.25(-0.77%)
Jan 17, 2007 32.90 33.12 32.62 32.67 70,200 -0.22(-0.67%)
Jan 16, 2007 33.50 33.55 32.75 32.89 82,700 -0.46(-1.38%)
Jan 12, 2007 33.21 33.55 32.86 33.35 178,500 +0.14(+0.42%)
Jan 11, 2007 32.45 33.34 32.45 33.21 189,300 +0.77(+2.37%)
Jan 10, 2007 32.30 32.50 31.95 32.44 194,500 -0.01(-0.03%)
Jan 09, 2007 32.45 32.51 31.94 32.45 119,800 +0.04(+0.12%)
Jan 08, 2007 32.55 32.55 32.06 32.41 93,500 -0.01(-0.03%)
Jan 05, 2007 33.33 33.34 32.36 32.42 102,900 -1.01(-3.02%)
Jan 04, 2007 33.56 33.58 33.05 33.43 75,300 -0.10(-0.30%)
Jan 03, 2007 33.59 33.95 33.12 33.53 90,000 +0.12(+0.36%)
Dec 29, 2006 33.80 33.89 33.33 33.41 73,500 -0.27(-0.80%)
Dec 28, 2006 33.92 34.00 33.67 33.68 65,100 -0.22(-0.65%)
Dec 27, 2006 33.57 33.95 33.57 33.90 100,500 +0.50(+1.50%)
Dec 26, 2006 32.99 33.50 32.94 33.40 102,700 +0.51(+1.55%)
Dec 22, 2006 32.75 33.00 32.59 32.89 77,900 +0.17(+0.52%)
Dec 21, 2006 32.49 33.19 32.42 32.72 207,800 +0.22(+0.68%)
Dec 20, 2006 32.76 33.03 32.46 32.50 106,800 -0.22(-0.67%)
Dec 19, 2006 32.70 32.98 32.43 32.72 100,700 -0.10(-0.30%)
Dec 18, 2006 33.55 33.55 32.57 32.82 57,900 -0.60(-1.80%)
Dec 15, 2006 33.50 33.99 33.33 33.42 139,400 -0.14(-0.42%)
Dec 14, 2006 33.62 33.90 33.52 33.56 85,600 +0.04(+0.12%)
Dec 13, 2006 33.58 33.77 33.34 33.52 80,200 -0.01(-0.03%)
Dec 12, 2006 33.06 33.55 33.01 33.53 106,800 +0.47(+1.42%)
Dec 11, 2006 33.00 33.14 32.90 33.06 87,000 +0.01(+0.03%)
Dec 08, 2006 33.15 33.38 32.81 33.05 85,900 -0.23(-0.69%)
Dec 07, 2006 33.56 33.73 33.20 33.28 77,600 -0.41(-1.22%)
Dec 06, 2006 33.81 33.94 33.65 33.69 58,400 -0.20(-0.59%)
Dec 05, 2006 34.02 34.26 33.78 33.89 121,900 +0.04(+0.12%)
Dec 04, 2006 33.34 34.03 33.34 33.85 108,900 +0.61(+1.84%)
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.