Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 33.90 35.13 33.37 34.98 1,866,028 +1.31(+3.89%)
Feb 27, 2007 34.77 34.91 33.48 33.67 1,715,138 -1.99(-5.59%)
Feb 26, 2007 35.60 35.93 35.49 35.66 849,784 +0.21(+0.61%)
Feb 23, 2007 35.39 35.78 35.28 35.45 1,215,085 +0.01(+0.02%)
Feb 22, 2007 35.75 35.88 35.07 35.44 1,354,097 -0.27(-0.75%)
Feb 21, 2007 35.09 35.73 34.94 35.71 977,524 +0.46(+1.30%)
Feb 20, 2007 34.69 35.39 34.43 35.25 1,140,684 +0.56(+1.61%)
Feb 16, 2007 34.18 34.91 34.12 34.69 1,305,802 +0.54(+1.59%)
Feb 15, 2007 33.62 34.47 33.38 34.15 3,450,900 +1.13(+3.41%)
Feb 14, 2007 32.84 33.20 32.59 33.02 1,264,986 +0.24(+0.72%)
Feb 13, 2007 32.90 33.05 32.41 32.78 1,225,251 +0.56(+1.74%)
Feb 12, 2007 31.77 32.71 31.29 32.22 1,229,371 -0.31(-0.94%)
Feb 09, 2007 32.82 32.82 32.10 32.53 1,269,124 -0.38(-1.14%)
Feb 08, 2007 32.84 32.90 32.29 32.90 1,375,243 -0.06(-0.19%)
Feb 07, 2007 32.79 33.18 32.68 32.97 915,523 +0.28(+0.87%)
Feb 06, 2007 32.80 33.01 32.45 32.68 902,209 -0.04(-0.12%)
Feb 05, 2007 32.76 33.04 32.50 32.72 1,082,860 -0.07(-0.21%)
Feb 02, 2007 32.87 33.00 32.46 32.79 943,978 -0.16(-0.49%)
Feb 01, 2007 32.07 32.95 32.03 32.95 1,368,717 +1.05(+3.29%)
Jan 31, 2007 31.86 32.28 31.46 31.90 1,221,742 -0.07(-0.22%)
Jan 30, 2007 31.48 32.21 31.33 31.97 1,361,407 +0.66(+2.10%)
Jan 29, 2007 31.79 31.95 31.23 31.31 1,468,832 -0.47(-1.47%)
Jan 26, 2007 31.76 32.10 31.43 31.78 1,095,913 +0.05(+0.14%)
Jan 25, 2007 31.58 32.22 31.13 31.73 1,986,375 +0.61(+1.97%)
Jan 24, 2007 30.68 31.14 30.55 31.12 1,012,636 +0.41(+1.32%)
Jan 23, 2007 29.63 30.80 29.58 30.71 1,105,703 +1.20(+4.05%)
Jan 22, 2007 29.80 29.88 29.37 29.52 600,690 -0.23(-0.77%)
Jan 19, 2007 28.93 29.82 28.87 29.75 867,358 +0.75(+2.59%)
Jan 18, 2007 29.53 29.89 28.95 29.00 665,301 -0.46(-1.56%)
Jan 17, 2007 29.38 29.67 29.27 29.46 1,084,688 +0.04(+0.13%)
Jan 16, 2007 29.99 30.14 29.33 29.42 1,061,584 -0.64(-2.12%)
Jan 12, 2007 29.73 30.19 29.70 30.05 824,937 +0.25(+0.85%)
Jan 11, 2007 29.99 30.27 29.73 29.80 1,175,796 -0.19(-0.64%)
Jan 10, 2007 29.42 30.07 29.28 29.99 984,442 +0.35(+1.19%)
Jan 09, 2007 29.69 29.75 29.19 29.64 1,029,474 -0.05(-0.15%)
Jan 08, 2007 29.40 29.77 29.17 29.69 765,546 +0.30(+1.02%)
Jan 05, 2007 29.71 29.98 29.19 29.39 741,790 -0.65(-2.17%)
Jan 04, 2007 30.02 30.25 29.50 30.04 1,054,797 +0.02(+0.05%)
Jan 03, 2007 30.48 30.49 29.64 30.02 1,960,270 -0.15(-0.48%)
Dec 29, 2006 30.19 30.58 29.88 30.17 491,046 -0.15(-0.51%)
Dec 28, 2006 30.72 31.38 30.26 30.32 754,974 -0.34(-1.10%)
Dec 27, 2006 30.38 30.71 30.19 30.66 834,857 +0.55(+1.83%)
Dec 26, 2006 29.74 30.28 29.64 30.11 781,601 +0.41(+1.39%)
Dec 22, 2006 29.89 29.89 29.17 29.69 777,555 -0.01(-0.03%)
Dec 21, 2006 29.80 30.03 29.55 29.70 2,099,282 -0.18(-0.59%)
Dec 20, 2006 29.94 30.01 29.63 29.88 1,322,771 -0.02(-0.08%)
Dec 19, 2006 29.50 29.97 29.13 29.90 705,373 +0.28(+0.93%)
Dec 18, 2006 30.30 30.35 29.38 29.63 1,002,324 -0.64(-2.13%)
Dec 15, 2006 30.77 30.87 30.10 30.27 1,319,507 -0.39(-1.27%)
Dec 14, 2006 30.07 30.80 30.00 30.66 1,777,008 +0.71(+2.38%)
Dec 13, 2006 30.13 30.13 29.53 29.95 1,821,127 +0.28(+0.93%)
Dec 12, 2006 30.12 31.22 29.42 29.67 4,314,082 -1.55(-4.96%)
Dec 11, 2006 31.08 31.27 30.65 31.22 2,046,027 +0.25(+0.82%)
Dec 08, 2006 30.42 31.02 30.02 30.97 1,820,866 +0.50(+1.63%)
Dec 07, 2006 30.45 30.80 30.26 30.47 1,446,381 +0.20(+0.66%)
Dec 06, 2006 29.84 30.62 29.45 30.27 1,598,054 +0.38(+1.28%)
Dec 05, 2006 30.14 30.15 29.56 29.89 1,723,622 -0.25(-0.84%)
Dec 04, 2006 28.73 30.23 28.73 30.14 1,661,621 +1.14(+3.94%)
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.