Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.56 26.56 25.87 26.18 654,848 -0.30(-1.12%)
Feb 27, 2007 26.59 26.88 26.29 26.48 680,394 -0.79(-2.91%)
Feb 26, 2007 27.61 27.61 27.06 27.27 404,393 -0.29(-1.05%)
Feb 23, 2007 27.61 27.72 27.34 27.56 334,421 -0.20(-0.71%)
Feb 22, 2007 28.14 28.23 27.47 27.76 441,600 -0.40(-1.41%)
Feb 21, 2007 28.00 28.37 27.96 28.15 543,671 +0.00(+0.00%)
Feb 20, 2007 28.07 28.48 27.98 28.15 337,753 -0.23(-0.79%)
Feb 16, 2007 28.18 28.58 27.86 28.38 487,804 +0.20(+0.70%)
Feb 15, 2007 28.15 28.51 28.06 28.18 746,812 +0.03(+0.10%)
Feb 14, 2007 26.98 28.34 26.98 28.15 748,398 +1.16(+4.30%)
Feb 13, 2007 26.88 26.99 26.75 26.99 603,922 +0.07(+0.27%)
Feb 12, 2007 27.01 27.01 26.61 26.92 417,818 -0.13(-0.47%)
Feb 09, 2007 27.21 27.32 26.92 27.05 446,487 -0.22(-0.79%)
Feb 08, 2007 27.55 27.56 26.89 27.26 616,530 -0.33(-1.21%)
Feb 07, 2007 27.15 27.71 27.10 27.60 637,300 +0.67(+2.47%)
Feb 06, 2007 26.59 26.93 26.41 26.93 472,144 +0.34(+1.29%)
Feb 05, 2007 26.56 26.65 26.28 26.59 344,417 -0.02(-0.07%)
Feb 02, 2007 26.43 26.67 26.31 26.61 444,932 +0.17(+0.65%)
Feb 01, 2007 26.79 27.15 26.20 26.43 1,074,236 -0.39(-1.44%)
Jan 31, 2007 25.48 27.04 25.30 26.82 1,257,274 +1.36(+5.34%)
Jan 30, 2007 25.44 25.77 25.30 25.46 333,088 -0.05(-0.18%)
Jan 29, 2007 24.98 25.60 24.89 25.51 535,896 +0.55(+2.20%)
Jan 26, 2007 25.17 25.17 24.52 24.96 439,712 -0.24(-0.96%)
Jan 25, 2007 25.44 25.57 24.89 25.20 559,886 -0.37(-1.44%)
Jan 24, 2007 25.27 25.60 25.00 25.57 397,618 +0.27(+1.07%)
Jan 23, 2007 25.07 25.80 24.89 25.30 295,437 +0.14(+0.57%)
Jan 22, 2007 26.06 26.06 24.99 25.16 434,492 -0.92(-3.52%)
Jan 19, 2007 25.52 26.07 25.23 26.07 394,730 +0.50(+1.94%)
Jan 18, 2007 25.95 25.98 25.48 25.58 391,398 -0.34(-1.32%)
Jan 17, 2007 25.71 26.09 25.66 25.92 537,118 +0.14(+0.52%)
Jan 16, 2007 26.04 26.10 25.53 25.79 591,985 -0.14(-0.56%)
Jan 12, 2007 26.27 26.34 25.71 25.93 410,613 -0.27(-1.03%)
Jan 11, 2007 25.65 26.47 25.45 26.20 582,433 +0.96(+3.82%)
Jan 10, 2007 24.87 25.27 24.76 25.24 316,095 +0.00(+0.00%)
Jan 09, 2007 25.57 25.57 24.70 25.24 346,861 -0.28(-1.09%)
Jan 08, 2007 25.48 25.61 24.88 25.52 683,837 +0.17(+0.68%)
Jan 05, 2007 25.39 26.02 25.11 25.35 806,010 -0.84(-3.20%)
Jan 04, 2007 26.38 26.60 25.98 26.18 769,469 -0.24(-0.92%)
Jan 03, 2007 25.74 26.71 25.74 26.43 928,850 +0.14(+0.55%)
Dec 29, 2006 26.83 26.83 26.25 26.28 511,017 -0.47(-1.75%)
Dec 28, 2006 26.29 26.83 26.29 26.75 292,549 +0.43(+1.64%)
Dec 27, 2006 26.11 26.32 25.97 26.32 307,099 +0.37(+1.42%)
Dec 26, 2006 25.58 26.04 25.42 25.95 320,427 +0.38(+1.48%)
Dec 22, 2006 25.62 25.67 25.21 25.57 335,865 -0.02(-0.07%)
Dec 21, 2006 24.94 25.95 24.70 25.59 1,491,625 +1.05(+4.29%)
Dec 20, 2006 23.86 24.85 22.51 24.53 2,881,402 +0.32(+1.30%)
Dec 19, 2006 23.72 24.46 23.05 24.22 697,942 +0.11(+0.45%)
Dec 18, 2006 25.62 25.79 23.93 24.11 843,662 -1.50(-5.87%)
Dec 15, 2006 25.37 25.89 25.28 25.62 515,904 +0.28(+1.10%)
Dec 14, 2006 25.21 25.57 25.11 25.34 350,859 +0.22(+0.86%)
Dec 13, 2006 25.26 25.36 24.97 25.12 724,487 -0.04(-0.18%)
Dec 12, 2006 25.22 25.31 24.80 25.17 415,389 -0.07(-0.29%)
Dec 11, 2006 25.10 25.38 25.01 25.24 182,593 +0.05(+0.21%)
Dec 08, 2006 25.13 25.39 24.68 25.18 286,329 -0.05(-0.18%)
Dec 07, 2006 25.23 25.39 25.07 25.23 387,733 +0.00(+0.00%)
Dec 06, 2006 24.58 25.31 24.55 25.23 554,000 +0.61(+2.49%)
Dec 05, 2006 24.49 24.79 24.15 24.62 288,106 +0.31(+1.26%)
Dec 04, 2006 23.72 24.49 23.60 24.31 314,873 +0.61(+2.58%)
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.