Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 25.39 26.17 25.11 25.50 3,152,306 +0.35(+1.40%)
Feb 27, 2007 25.95 25.99 25.15 25.15 2,663,668 -1.54(-5.78%)
Feb 26, 2007 26.79 26.90 26.52 26.69 1,174,812 -0.02(-0.09%)
Feb 23, 2007 26.82 27.01 26.50 26.72 1,009,503 -0.09(-0.34%)
Feb 22, 2007 27.22 27.22 26.50 26.81 1,042,515 -0.32(-1.18%)
Feb 21, 2007 27.21 27.33 26.95 27.13 926,185 -0.20(-0.73%)
Feb 20, 2007 27.07 27.56 27.03 27.33 986,577 +0.33(+1.22%)
Feb 16, 2007 27.18 27.25 26.81 27.00 992,079 -0.21(-0.79%)
Feb 15, 2007 27.05 27.27 26.91 27.21 892,256 +0.20(+0.73%)
Feb 14, 2007 26.95 27.10 26.75 27.01 727,494 +0.02(+0.08%)
Feb 13, 2007 26.49 27.01 26.43 26.99 821,851 +0.56(+2.11%)
Feb 12, 2007 26.72 26.86 26.43 26.43 1,184,439 -0.34(-1.25%)
Feb 09, 2007 27.02 27.24 26.58 26.77 1,369,104 -0.34(-1.24%)
Feb 08, 2007 26.45 27.24 26.30 27.11 2,125,773 +0.47(+1.75%)
Feb 07, 2007 26.88 27.04 26.59 26.64 1,048,148 -0.24(-0.91%)
Feb 06, 2007 26.63 26.92 26.59 26.89 773,568 +0.32(+1.21%)
Feb 05, 2007 26.70 26.81 26.53 26.56 1,041,860 -0.14(-0.51%)
Feb 02, 2007 26.65 26.87 26.55 26.70 1,119,676 +0.07(+0.26%)
Feb 01, 2007 26.26 26.72 26.14 26.63 1,308,188 +0.42(+1.60%)
Jan 31, 2007 25.57 26.36 25.56 26.21 1,091,641 +0.53(+2.05%)
Jan 30, 2007 25.59 25.82 25.55 25.69 1,308,974 +0.16(+0.63%)
Jan 29, 2007 25.44 25.85 25.38 25.53 1,548,446 +0.20(+0.78%)
Jan 26, 2007 25.42 25.46 25.27 25.33 1,552,376 -0.14(-0.54%)
Jan 25, 2007 26.08 26.11 25.34 25.47 1,545,433 -0.68(-2.60%)
Jan 24, 2007 25.93 26.17 25.88 26.14 970,071 +0.23(+0.88%)
Jan 23, 2007 25.59 26.07 25.53 25.92 1,190,548 +0.27(+1.04%)
Jan 22, 2007 26.31 26.31 25.56 25.65 1,353,122 -0.52(-1.98%)
Jan 19, 2007 26.14 26.17 25.68 26.17 1,494,866 +0.34(+1.33%)
Jan 18, 2007 25.76 26.01 25.54 25.82 1,163,561 +0.13(+0.51%)
Jan 17, 2007 26.02 26.10 25.59 25.69 1,310,415 -0.43(-1.64%)
Jan 16, 2007 26.42 26.44 26.04 26.12 1,077,886 -0.37(-1.38%)
Jan 12, 2007 26.41 26.60 26.20 26.49 1,534,167 +0.14(+0.55%)
Jan 11, 2007 26.03 26.49 25.95 26.34 1,014,088 +0.44(+1.71%)
Jan 10, 2007 25.77 26.05 25.69 25.90 1,363,733 -0.01(-0.03%)
Jan 09, 2007 25.55 25.99 25.37 25.91 1,962,544 +0.55(+2.17%)
Jan 08, 2007 25.34 25.42 25.02 25.36 2,618,341 -0.07(-0.27%)
Jan 05, 2007 25.80 25.89 25.25 25.43 2,215,509 -0.50(-1.94%)
Jan 04, 2007 25.57 26.63 25.28 25.93 3,075,277 -0.31(-1.19%)
Jan 03, 2007 26.94 27.31 26.09 26.24 2,171,492 -0.45(-1.69%)
Dec 29, 2006 26.69 27.05 26.63 26.69 955,006 -0.05(-0.20%)
Dec 28, 2006 26.75 26.95 26.60 26.75 727,062 +0.05(+0.17%)
Dec 27, 2006 26.56 26.78 26.24 26.70 777,891 +0.21(+0.81%)
Dec 26, 2006 26.82 26.82 26.38 26.49 1,156,225 -0.38(-1.42%)
Dec 22, 2006 26.73 26.98 26.57 26.87 747,236 +0.08(+0.29%)
Dec 21, 2006 26.72 26.95 26.67 26.79 1,708,269 +0.04(+0.14%)
Dec 20, 2006 26.74 26.99 26.69 26.76 1,009,372 +0.02(+0.06%)
Dec 19, 2006 26.47 26.81 26.13 26.74 1,280,022 +0.05(+0.20%)
Dec 18, 2006 26.79 27.05 26.65 26.69 1,139,457 -0.06(-0.23%)
Dec 15, 2006 27.06 27.55 26.68 26.75 2,471,095 +0.11(+0.43%)
Dec 14, 2006 26.22 26.66 26.22 26.63 1,275,699 +0.40(+1.51%)
Dec 13, 2006 26.19 26.43 25.87 26.24 1,354,563 +0.10(+0.38%)
Dec 12, 2006 26.48 26.93 26.10 26.14 1,584,995 -0.47(-1.75%)
Dec 11, 2006 26.64 26.72 26.41 26.60 1,122,820 +0.04(+0.14%)
Dec 08, 2006 26.56 26.82 26.53 26.56 1,130,418 +0.09(+0.35%)
Dec 07, 2006 27.18 27.18 26.40 26.47 1,723,203 -0.65(-2.39%)
Dec 06, 2006 27.38 27.38 26.89 27.12 1,243,342 -0.26(-0.95%)
Dec 05, 2006 27.34 27.59 27.16 27.38 1,608,969 -0.02(-0.08%)
Dec 04, 2006 27.22 27.47 26.84 27.40 2,047,564 +0.15(+0.56%)
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.