Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.39 26.40 25.96 26.06 11,685,050 -0.14(-0.53%)
Feb 27, 2007 26.70 26.87 26.09 26.20 11,673,479 -0.86(-3.16%)
Feb 26, 2007 27.21 27.27 26.95 27.06 10,148,836 +0.31(+1.16%)
Feb 23, 2007 26.62 26.85 26.56 26.75 12,870,935 +0.58(+2.22%)
Feb 22, 2007 25.96 26.20 25.91 26.17 10,703,425 +0.12(+0.47%)
Feb 21, 2007 26.07 26.12 25.82 26.04 9,393,567 -0.33(-1.25%)
Feb 20, 2007 26.24 26.42 26.21 26.37 6,897,589 -0.16(-0.61%)
Feb 16, 2007 26.51 26.63 26.44 26.54 5,844,650 -0.18(-0.68%)
Feb 15, 2007 26.69 26.75 26.54 26.72 7,500,685 +0.11(+0.41%)
Feb 14, 2007 26.57 26.70 26.44 26.61 8,468,233 +0.01(+0.03%)
Feb 13, 2007 26.24 26.62 26.23 26.60 8,887,913 +0.27(+1.01%)
Feb 12, 2007 26.34 26.40 26.28 26.33 7,900,205 -0.30(-1.14%)
Feb 09, 2007 26.70 26.79 26.60 26.64 8,757,648 -0.25(-0.94%)
Feb 08, 2007 26.50 26.95 26.49 26.89 11,495,195 +0.01(+0.03%)
Feb 07, 2007 27.06 27.09 26.77 26.88 7,612,379 +0.10(+0.36%)
Feb 06, 2007 26.69 26.88 26.65 26.79 8,921,528 -0.23(-0.85%)
Feb 05, 2007 26.98 27.08 26.92 27.01 8,175,095 +0.06(+0.22%)
Feb 02, 2007 26.83 27.01 26.68 26.95 6,403,825 -0.05(-0.17%)
Feb 01, 2007 26.98 27.12 26.90 27.00 8,003,895 +0.11(+0.39%)
Jan 31, 2007 26.60 26.95 26.47 26.90 14,043,360 -0.04(-0.14%)
Jan 30, 2007 26.71 27.00 26.66 26.93 9,195,684 +0.33(+1.23%)
Jan 29, 2007 26.75 26.85 26.59 26.61 7,944,152 -0.38(-1.41%)
Jan 26, 2007 27.06 27.12 26.82 26.99 6,050,798 +0.03(+0.13%)
Jan 25, 2007 27.33 27.33 26.92 26.95 6,834,776 -0.60(-2.17%)
Jan 24, 2007 27.63 27.68 27.30 27.55 9,886,387 -0.07(-0.25%)
Jan 23, 2007 27.33 27.65 27.31 27.62 10,443,437 +0.55(+2.05%)
Jan 22, 2007 27.42 27.46 26.96 27.06 6,768,658 -0.26(-0.95%)
Jan 19, 2007 27.02 27.34 27.02 27.32 8,782,206 +0.39(+1.43%)
Jan 18, 2007 27.22 27.29 26.79 26.94 13,194,680 +0.01(+0.03%)
Jan 17, 2007 26.55 26.98 26.55 26.93 12,647,312 +0.13(+0.49%)
Jan 16, 2007 27.26 27.31 26.69 26.80 11,530,616 -0.58(-2.10%)
Jan 12, 2007 26.41 27.43 26.35 27.37 23,557,358 +1.29(+4.95%)
Jan 11, 2007 26.26 26.57 26.07 26.08 14,044,776 +0.05(+0.20%)
Jan 10, 2007 26.23 26.26 25.96 26.03 11,558,952 -0.41(-1.55%)
Jan 09, 2007 26.38 26.57 26.19 26.44 19,529,316 -0.78(-2.88%)
Jan 08, 2007 27.53 27.59 27.14 27.23 8,935,224 -0.29(-1.05%)
Jan 05, 2007 27.49 27.55 27.21 27.51 8,063,874 -0.06(-0.22%)
Jan 04, 2007 27.81 27.82 27.54 27.57 10,127,012 -0.37(-1.32%)
Jan 03, 2007 28.49 28.49 27.84 27.94 12,650,854 -0.47(-1.67%)
Dec 29, 2006 28.38 28.54 28.35 28.42 3,065,306 -0.04(-0.15%)
Dec 28, 2006 28.43 28.51 28.34 28.46 3,685,877 -0.06(-0.19%)
Dec 27, 2006 28.49 28.56 28.39 28.51 4,934,810 +0.28(+0.97%)
Dec 26, 2006 28.35 28.35 28.07 28.24 3,082,544 +0.06(+0.23%)
Dec 22, 2006 28.50 28.50 28.12 28.17 4,446,713 -0.16(-0.57%)
Dec 21, 2006 28.17 28.34 28.03 28.34 7,005,504 +0.00(+0.00%)
Dec 20, 2006 28.56 28.62 28.33 28.34 6,813,288 -0.41(-1.44%)
Dec 19, 2006 28.46 28.90 28.41 28.75 6,894,283 +0.48(+1.71%)
Dec 18, 2006 28.68 28.75 28.26 28.27 8,865,563 -0.48(-1.66%)
Dec 15, 2006 28.91 28.94 28.64 28.75 5,028,557 -0.08(-0.26%)
Dec 14, 2006 28.68 28.87 28.66 28.82 12,123,558 -0.22(-0.77%)
Dec 13, 2006 28.84 29.08 28.78 29.05 6,417,285 +0.14(+0.50%)
Dec 12, 2006 28.95 29.06 28.74 28.90 6,084,094 -0.02(-0.07%)
Dec 11, 2006 28.74 29.11 28.73 28.92 4,846,967 -0.08(-0.29%)
Dec 08, 2006 29.02 29.17 28.92 29.01 8,654,456 +0.14(+0.48%)
Dec 07, 2006 28.83 29.01 28.67 28.87 7,691,249 +0.09(+0.31%)
Dec 06, 2006 28.86 29.12 28.70 28.78 10,622,902 -0.28(-0.96%)
Dec 05, 2006 28.92 29.12 28.79 29.06 9,206,546 +0.45(+1.57%)
Dec 04, 2006 28.66 28.70 28.46 28.61 6,233,805 -0.15(-0.53%)
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.