Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.82 31.47 30.73 31.30 5,523,002 +0.48(+1.57%)
Jan 30, 2007 31.21 31.31 30.64 30.82 5,375,020 -0.29(-0.92%)
Jan 29, 2007 30.78 31.31 30.75 31.10 5,768,726 +0.35(+1.13%)
Jan 26, 2007 30.98 31.20 30.59 30.75 5,061,504 -0.22(-0.72%)
Jan 25, 2007 31.92 32.06 30.77 30.98 11,507,341 -0.30(-0.95%)
Jan 24, 2007 30.62 31.55 30.61 31.27 9,753,455 +0.65(+2.13%)
Jan 23, 2007 30.67 30.73 30.37 30.62 7,956,575 -0.04(-0.14%)
Jan 22, 2007 30.68 30.77 30.34 30.67 8,843,019 -0.01(-0.04%)
Jan 19, 2007 30.70 30.76 30.24 30.68 8,862,342 +0.14(+0.45%)
Jan 18, 2007 30.35 30.70 29.82 30.54 8,738,352 +0.33(+1.09%)
Jan 17, 2007 30.42 30.61 30.15 30.21 6,583,030 -0.19(-0.63%)
Jan 16, 2007 30.72 31.04 30.37 30.41 8,843,985 -0.43(-1.41%)
Jan 12, 2007 30.97 31.13 30.62 30.84 6,049,071 -0.24(-0.76%)
Jan 11, 2007 31.19 31.51 30.50 31.08 11,783,660 +0.39(+1.28%)
Jan 10, 2007 30.45 30.72 30.24 30.68 8,367,189 +0.23(+0.75%)
Jan 09, 2007 30.68 30.72 30.18 30.45 13,440,287 -0.24(-0.77%)
Jan 08, 2007 31.36 31.36 30.40 30.69 13,506,790 -0.36(-1.16%)
Jan 05, 2007 31.89 32.17 30.91 31.05 23,509,996 +0.10(+0.32%)
Jan 04, 2007 30.19 31.12 30.14 30.95 14,038,656 +0.48(+1.59%)
Jan 03, 2007 30.52 31.24 30.14 30.47 10,640,703 -0.08(-0.26%)
Dec 29, 2006 30.65 31.11 30.43 30.55 5,086,946 -0.11(-0.36%)
Dec 28, 2006 30.68 30.88 30.49 30.66 4,267,327 -0.17(-0.54%)
Dec 27, 2006 30.58 30.93 30.44 30.83 6,888,656 +0.25(+0.83%)
Dec 26, 2006 30.84 31.00 30.33 30.57 6,178,857 -0.43(-1.40%)
Dec 22, 2006 30.89 31.18 30.68 31.01 8,462,355 +0.45(+1.46%)
Dec 21, 2006 30.72 30.89 30.38 30.56 13,229,505 +0.53(+1.76%)
Dec 20, 2006 29.96 30.39 29.95 30.03 11,810,229 -0.12(-0.39%)
Dec 19, 2006 29.67 30.41 29.16 30.15 31,900,854 -0.49(-1.60%)
Dec 18, 2006 31.33 31.64 30.59 30.64 15,314,620 -0.65(-2.08%)
Dec 15, 2006 31.80 31.88 31.18 31.29 11,899,276 -0.43(-1.35%)
Dec 14, 2006 31.39 32.21 31.39 31.72 13,793,415 +0.39(+1.23%)
Dec 13, 2006 31.99 32.04 31.24 31.34 16,244,862 -0.52(-1.64%)
Dec 12, 2006 31.36 32.38 31.18 31.86 54,848,228 -1.63(-4.86%)
Dec 11, 2006 33.22 33.63 33.03 33.49 12,170,442 +0.49(+1.49%)
Dec 08, 2006 32.57 33.19 32.45 32.99 10,889,165 +0.63(+1.96%)
Dec 07, 2006 33.54 33.69 32.30 32.36 13,743,980 -1.11(-3.30%)
Dec 06, 2006 33.56 33.82 33.38 33.47 6,157,924 -0.09(-0.28%)
Dec 05, 2006 34.00 34.52 33.52 33.56 7,964,787 -0.27(-0.79%)
Dec 04, 2006 33.35 34.13 33.13 33.83 7,925,014 +0.48(+1.43%)
Dec 01, 2006 34.38 34.40 32.91 33.35 9,601,930 -0.79(-2.31%)
Nov 30, 2006 34.31 34.40 33.45 34.14 6,937,930 -0.11(-0.33%)
Nov 29, 2006 34.58 35.05 33.88 34.25 7,238,081 -0.09(-0.27%)
Nov 28, 2006 33.77 34.68 33.54 34.34 11,232,632 +0.52(+1.54%)
Nov 27, 2006 34.80 35.21 33.67 33.82 12,409,082 -0.39(-1.13%)
Nov 24, 2006 34.72 34.75 34.13 34.21 3,412,284 -0.47(-1.36%)
Nov 22, 2006 34.72 34.94 34.52 34.68 5,838,450 +0.17(+0.50%)
Nov 21, 2006 34.03 34.59 34.03 34.50 6,204,460 +0.58(+1.70%)
Nov 20, 2006 34.16 34.37 33.78 33.93 5,645,703 -0.23(-0.67%)
Nov 17, 2006 34.16 34.22 33.61 34.16 8,297,143 -0.01(-0.02%)
Nov 16, 2006 33.54 34.54 33.15 34.16 12,102,329 +1.18(+3.58%)
Nov 15, 2006 32.86 33.49 32.82 32.98 7,644,347 +0.31(+0.95%)
Nov 14, 2006 32.82 32.85 31.70 32.67 11,156,950 +0.35(+1.08%)
Nov 13, 2006 32.49 33.44 32.26 32.32 8,478,136 -0.16(-0.50%)
Nov 10, 2006 32.06 32.70 31.95 32.49 4,894,681 +0.57(+1.79%)
Nov 09, 2006 32.50 33.08 31.83 31.91 7,662,221 -0.61(-1.89%)
Nov 08, 2006 32.93 32.94 32.52 32.53 7,345,162 -0.46(-1.39%)
Nov 07, 2006 32.69 33.51 32.46 32.99 6,218,469 +0.28(+0.85%)
Nov 06, 2006 32.76 33.26 32.60 32.71 6,332,153 +0.15(+0.46%)
Nov 03, 2006 33.13 33.35 31.73 32.56 12,093,472 -0.34(-1.04%)
Nov 02, 2006 33.22 33.61 32.83 32.90 11,268,057 -0.65(-1.93%)
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.