Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.59 33.59 32.82 33.01 12,240,802 -0.26(-0.77%)
Feb 27, 2007 33.71 34.22 33.00 33.26 12,864,115 -0.88(-2.57%)
Feb 26, 2007 34.18 34.31 34.05 34.14 6,130,872 +0.12(+0.35%)
Feb 23, 2007 33.89 34.12 33.73 34.02 5,386,272 +0.04(+0.13%)
Feb 22, 2007 34.27 34.27 33.90 33.98 5,328,274 -0.24(-0.70%)
Feb 21, 2007 34.30 34.39 34.12 34.22 5,370,497 -0.26(-0.76%)
Feb 20, 2007 34.54 34.64 34.37 34.48 4,425,649 -0.03(-0.09%)
Feb 16, 2007 34.37 34.54 34.25 34.51 5,865,069 +0.02(+0.05%)
Feb 15, 2007 34.42 34.59 34.36 34.49 4,926,594 +0.06(+0.18%)
Feb 14, 2007 34.12 34.45 34.04 34.43 6,012,470 +0.36(+1.07%)
Feb 13, 2007 34.14 34.20 33.92 34.07 5,348,071 -0.08(-0.24%)
Feb 12, 2007 34.36 34.36 34.04 34.15 5,258,706 +0.11(+0.33%)
Feb 09, 2007 34.02 34.33 33.96 34.04 5,722,625 +0.01(+0.04%)
Feb 08, 2007 33.92 34.34 33.92 34.02 4,978,537 -0.13(-0.39%)
Feb 07, 2007 34.33 34.38 34.10 34.15 7,455,377 -0.14(-0.40%)
Feb 06, 2007 34.27 34.41 34.14 34.29 7,148,023 -0.02(-0.06%)
Feb 05, 2007 34.16 34.34 33.91 34.31 8,110,876 +0.04(+0.13%)
Feb 02, 2007 34.32 34.38 34.12 34.27 7,924,296 -0.11(-0.31%)
Feb 01, 2007 34.30 34.54 34.20 34.37 10,592,656 +0.41(+1.20%)
Jan 31, 2007 33.08 34.12 32.98 33.97 16,763,805 +0.87(+2.64%)
Jan 30, 2007 33.18 33.26 33.01 33.09 4,256,118 -0.08(-0.23%)
Jan 29, 2007 33.20 33.26 32.98 33.17 5,533,177 +0.04(+0.11%)
Jan 26, 2007 33.29 33.55 33.01 33.13 6,319,329 -0.21(-0.64%)
Jan 25, 2007 33.39 33.45 33.17 33.35 8,064,032 -0.13(-0.38%)
Jan 24, 2007 33.10 33.51 33.06 33.47 6,268,183 +0.43(+1.29%)
Jan 23, 2007 33.17 33.23 32.93 33.04 7,007,013 -0.05(-0.15%)
Jan 22, 2007 32.99 33.34 32.96 33.09 9,356,546 -0.14(-0.43%)
Jan 19, 2007 33.45 33.55 33.16 33.24 6,113,948 -0.05(-0.15%)
Jan 18, 2007 33.01 33.40 33.01 33.29 6,282,523 +0.12(+0.36%)
Jan 17, 2007 33.19 33.37 32.97 33.17 7,995,359 -0.02(-0.06%)
Jan 16, 2007 33.14 33.20 32.96 33.19 6,662,215 +0.18(+0.53%)
Jan 12, 2007 32.89 33.21 32.81 33.01 8,816,086 +0.23(+0.71%)
Jan 11, 2007 32.49 32.84 32.42 32.78 7,061,983 +0.36(+1.10%)
Jan 10, 2007 32.38 32.53 32.37 32.42 5,417,820 -0.11(-0.33%)
Jan 09, 2007 32.66 32.70 32.48 32.53 9,993,402 +0.02(+0.06%)
Jan 08, 2007 32.77 32.77 32.48 32.51 6,061,368 -0.15(-0.46%)
Jan 05, 2007 32.96 33.00 32.55 32.66 6,555,621 -0.20(-0.61%)
Jan 04, 2007 32.63 32.96 32.57 32.86 10,877,863 +0.07(+0.21%)
Jan 03, 2007 32.92 33.19 32.59 32.79 16,420,441 +0.09(+0.29%)
Dec 29, 2006 32.47 32.77 32.45 32.70 6,869,348 +0.06(+0.17%)
Dec 28, 2006 32.50 32.69 32.45 32.64 5,408,100 +0.01(+0.02%)
Dec 27, 2006 32.63 32.82 32.26 32.64 9,747,232 +0.14(+0.42%)
Dec 26, 2006 32.26 33.14 32.17 32.50 19,502,430 +0.27(+0.84%)
Dec 22, 2006 32.57 32.57 32.09 32.23 13,551,640 -0.28(-0.85%)
Dec 21, 2006 32.71 32.89 32.44 32.50 11,656,526 -0.38(-1.16%)
Dec 20, 2006 32.95 33.18 32.81 32.89 9,274,011 -0.14(-0.42%)
Dec 19, 2006 33.19 33.26 32.85 33.03 14,018,647 -0.38(-1.15%)
Dec 18, 2006 33.63 33.95 33.22 33.41 16,701,505 -0.81(-2.37%)
Dec 15, 2006 33.88 34.25 33.74 34.22 10,318,921 +0.35(+1.02%)
Dec 14, 2006 33.63 34.00 33.63 33.87 4,836,093 +0.18(+0.52%)
Dec 13, 2006 34.01 34.02 33.56 33.70 6,786,654 -0.13(-0.39%)
Dec 12, 2006 33.94 33.97 33.61 33.83 5,935,176 -0.05(-0.15%)
Dec 11, 2006 33.83 33.99 33.73 33.88 5,273,623 -0.01(-0.04%)
Dec 08, 2006 33.77 33.97 33.64 33.89 6,912,209 +0.01(+0.02%)
Dec 07, 2006 33.95 34.27 33.78 33.88 9,191,158 -0.55(-1.59%)
Dec 06, 2006 34.16 34.47 33.95 34.43 7,585,075 +0.10(+0.29%)
Dec 05, 2006 34.04 34.39 33.70 34.33 8,675,873 +0.42(+1.24%)
Dec 04, 2006 33.63 33.93 33.45 33.91 7,283,616 +0.40(+1.18%)
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.