Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.72 24.99 24.66 24.90 1,749,356 +0.08(+0.34%)
Jan 30, 2007 24.63 24.82 24.54 24.82 2,459,094 +0.19(+0.77%)
Jan 29, 2007 24.80 24.85 24.63 24.63 2,548,616 -0.16(-0.66%)
Jan 26, 2007 24.67 24.85 24.59 24.79 1,688,653 +0.10(+0.40%)
Jan 25, 2007 24.77 24.82 24.65 24.69 2,752,953 -0.08(-0.32%)
Jan 24, 2007 24.66 24.80 24.60 24.77 2,310,248 +0.12(+0.50%)
Jan 23, 2007 24.51 24.69 24.39 24.65 2,890,608 +0.12(+0.48%)
Jan 22, 2007 24.64 24.78 24.40 24.53 1,991,863 -0.18(-0.74%)
Jan 19, 2007 24.63 24.91 24.42 24.71 3,065,513 +0.27(+1.12%)
Jan 18, 2007 24.16 24.70 24.14 24.44 2,791,275 -0.02(-0.08%)
Jan 17, 2007 24.52 24.55 24.39 24.46 1,707,048 -0.03(-0.11%)
Jan 16, 2007 24.50 24.55 24.37 24.48 1,627,337 -0.04(-0.16%)
Jan 12, 2007 24.55 24.63 24.48 24.52 1,380,078 -0.03(-0.13%)
Jan 11, 2007 24.61 24.65 24.43 24.55 1,579,203 +0.03(+0.11%)
Jan 10, 2007 24.53 24.66 24.48 24.53 1,933,152 -0.14(-0.56%)
Jan 09, 2007 24.67 24.76 24.45 24.67 2,872,826 +0.12(+0.50%)
Jan 08, 2007 24.34 24.57 24.22 24.54 2,433,494 +0.20(+0.80%)
Jan 05, 2007 24.63 24.63 24.27 24.35 2,393,025 -0.28(-1.14%)
Jan 04, 2007 24.76 24.80 24.61 24.63 2,468,751 -0.18(-0.74%)
Jan 03, 2007 24.65 24.98 24.65 24.81 2,992,086 +0.00(+0.00%)
Dec 29, 2006 24.96 24.99 24.78 24.81 1,313,703 -0.20(-0.81%)
Dec 28, 2006 25.12 25.17 25.00 25.01 959,754 -0.17(-0.67%)
Dec 27, 2006 25.05 25.20 25.00 25.18 2,111,276 +0.25(+0.99%)
Dec 26, 2006 24.53 24.96 24.49 24.93 1,873,829 +0.34(+1.38%)
Dec 22, 2006 24.71 24.72 24.50 24.59 2,273,458 -0.03(-0.11%)
Dec 21, 2006 24.71 24.72 24.52 24.62 2,570,996 -0.09(-0.37%)
Dec 20, 2006 24.54 24.75 24.53 24.71 2,702,520 +0.15(+0.61%)
Dec 19, 2006 24.52 24.63 24.48 24.56 2,873,439 +0.05(+0.19%)
Dec 18, 2006 24.73 24.73 24.46 24.52 2,344,279 -0.18(-0.74%)
Dec 15, 2006 24.39 24.72 24.34 24.70 5,001,731 +0.38(+1.56%)
Dec 14, 2006 23.98 24.39 23.97 24.32 3,246,090 +0.26(+1.08%)
Dec 13, 2006 23.95 24.10 23.92 24.06 4,026,954 +0.05(+0.19%)
Dec 12, 2006 23.76 24.08 23.71 24.01 3,581,184 +0.25(+1.04%)
Dec 11, 2006 23.72 23.81 23.43 23.77 2,984,115 +0.33(+1.39%)
Dec 08, 2006 23.48 23.50 23.31 23.44 2,020,222 -0.12(-0.53%)
Dec 07, 2006 23.63 23.69 23.48 23.56 1,739,239 -0.07(-0.30%)
Dec 06, 2006 23.61 23.71 23.47 23.63 2,526,848 -0.05(-0.19%)
Dec 05, 2006 23.67 23.73 23.58 23.68 1,755,948 -0.01(-0.03%)
Dec 04, 2006 23.63 23.71 23.56 23.69 2,124,459 +0.12(+0.50%)
Dec 01, 2006 23.47 23.68 23.37 23.57 2,237,741 +0.02(+0.08%)
Nov 30, 2006 23.69 23.69 23.42 23.55 1,559,429 -0.17(-0.72%)
Nov 29, 2006 23.59 23.76 23.52 23.72 1,487,995 +0.18(+0.78%)
Nov 28, 2006 23.58 23.58 23.39 23.54 1,478,951 -0.01(-0.03%)
Nov 27, 2006 23.67 23.71 23.52 23.54 2,831,591 -0.20(-0.85%)
Nov 24, 2006 23.86 23.97 23.75 23.75 698,700 -0.40(-1.65%)
Nov 22, 2006 24.07 24.20 24.03 24.14 1,643,892 +0.01(+0.03%)
Nov 21, 2006 24.18 24.19 24.08 24.14 2,007,958 -0.01(-0.03%)
Nov 20, 2006 24.10 24.18 24.01 24.14 1,372,567 +0.08(+0.33%)
Nov 17, 2006 24.15 24.21 24.03 24.07 1,602,657 -0.21(-0.86%)
Nov 16, 2006 24.07 24.33 24.03 24.27 1,610,168 +0.29(+1.20%)
Nov 15, 2006 24.04 24.12 23.96 23.99 1,738,473 -0.07(-0.27%)
Nov 14, 2006 24.22 24.25 23.89 24.05 3,300,815 -0.08(-0.35%)
Nov 13, 2006 24.07 24.25 24.03 24.14 2,330,942 -0.01(-0.03%)
Nov 10, 2006 24.02 24.18 24.00 24.14 3,071,644 +0.20(+0.82%)
Nov 09, 2006 24.17 24.21 23.95 23.95 1,643,739 -0.23(-0.94%)
Nov 08, 2006 23.99 24.19 23.99 24.18 2,198,039 +0.02(+0.08%)
Nov 07, 2006 23.56 24.16 23.56 24.16 2,609,472 +0.07(+0.27%)
Nov 06, 2006 24.05 24.16 23.96 24.09 2,234,369 +0.13(+0.54%)
Nov 03, 2006 24.13 24.19 23.93 23.96 1,642,359 -0.14(-0.60%)
Nov 02, 2006 24.13 24.21 24.05 24.10 2,260,122 -0.19(-0.78%)
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.