Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.04 23.04 22.76 22.82 2,743,058 -0.23(-1.00%)
Feb 27, 2007 23.44 23.49 22.92 23.05 4,739,395 -0.50(-2.10%)
Feb 26, 2007 23.60 23.66 23.51 23.55 3,845,039 -0.05(-0.23%)
Feb 23, 2007 23.52 23.64 23.44 23.60 1,933,149 +0.04(+0.18%)
Feb 22, 2007 23.48 23.57 23.42 23.56 1,946,158 -0.06(-0.25%)
Feb 21, 2007 23.58 23.70 23.53 23.62 1,478,017 +0.04(+0.16%)
Feb 20, 2007 23.54 23.63 23.48 23.58 1,148,516 +0.03(+0.14%)
Feb 16, 2007 23.48 23.56 23.43 23.55 3,931,159 -0.02(-0.09%)
Feb 15, 2007 23.65 23.71 23.54 23.57 3,397,600 +0.02(+0.09%)
Feb 14, 2007 23.44 23.55 23.40 23.55 5,951,330 +0.19(+0.83%)
Feb 13, 2007 23.19 23.56 23.16 23.35 5,033,234 -0.48(-2.01%)
Feb 12, 2007 23.79 23.86 23.55 23.83 3,890,358 +0.27(+1.16%)
Feb 09, 2007 23.41 23.66 23.41 23.56 4,043,780 -0.30(-1.24%)
Feb 08, 2007 23.78 23.91 23.76 23.85 1,304,253 +0.11(+0.45%)
Feb 07, 2007 23.76 23.83 23.67 23.75 2,018,452 -0.05(-0.23%)
Feb 06, 2007 23.75 23.87 23.65 23.80 1,457,760 +0.01(+0.04%)
Feb 05, 2007 23.69 23.81 23.62 23.79 1,319,678 +0.13(+0.55%)
Feb 02, 2007 23.73 23.80 23.55 23.66 1,636,356 -0.08(-0.34%)
Feb 01, 2007 23.54 23.80 23.54 23.74 2,403,149 +0.02(+0.09%)
Jan 31, 2007 23.57 23.73 23.49 23.72 4,222,191 -0.19(-0.81%)
Jan 30, 2007 24.07 24.10 23.85 23.91 2,468,009 -0.07(-0.29%)
Jan 29, 2007 24.03 24.13 23.95 23.98 2,487,336 -0.41(-1.70%)
Jan 26, 2007 24.38 24.41 24.19 24.40 1,769,792 -0.18(-0.74%)
Jan 25, 2007 24.87 24.92 24.55 24.58 2,258,562 -0.29(-1.15%)
Jan 24, 2007 24.81 24.95 24.75 24.86 1,097,037 +0.11(+0.46%)
Jan 23, 2007 24.72 24.78 24.60 24.75 2,578,772 +0.20(+0.81%)
Jan 22, 2007 24.91 24.94 24.50 24.55 2,804,015 -0.30(-1.21%)
Jan 19, 2007 24.58 24.90 24.58 24.85 2,834,307 +0.17(+0.70%)
Jan 18, 2007 24.81 24.84 24.48 24.68 2,167,499 +0.05(+0.20%)
Jan 17, 2007 24.49 24.69 24.41 24.63 1,241,066 +0.06(+0.24%)
Jan 16, 2007 24.74 24.80 24.54 24.57 1,712,738 +0.01(+0.04%)
Jan 12, 2007 24.39 24.60 24.35 24.56 1,521,876 +0.17(+0.68%)
Jan 11, 2007 24.31 24.52 24.27 24.40 2,607,577 +0.29(+1.21%)
Jan 10, 2007 24.20 24.23 24.05 24.11 3,389,981 +0.15(+0.61%)
Jan 09, 2007 24.12 24.14 23.93 23.96 3,759,625 -0.32(-1.33%)
Jan 08, 2007 24.36 24.36 24.12 24.28 4,266,793 -0.40(-1.63%)
Jan 05, 2007 24.90 24.92 24.48 24.69 4,370,308 -0.09(-0.37%)
Jan 04, 2007 24.64 24.84 24.55 24.78 1,668,879 -0.05(-0.20%)
Jan 03, 2007 25.05 25.07 24.75 24.83 1,462,406 -0.02(-0.06%)
Dec 29, 2006 24.93 24.99 24.83 24.84 834,811 -0.09(-0.35%)
Dec 28, 2006 24.89 25.07 24.87 24.93 1,073,992 +0.16(+0.63%)
Dec 27, 2006 24.70 24.81 24.67 24.77 1,454,043 +0.32(+1.32%)
Dec 26, 2006 24.49 24.55 24.41 24.45 689,109 +0.04(+0.15%)
Dec 22, 2006 24.54 24.55 24.28 24.41 1,803,802 +0.05(+0.22%)
Dec 21, 2006 24.33 24.47 24.29 24.36 2,487,894 -0.12(-0.51%)
Dec 20, 2006 24.53 24.62 24.38 24.48 2,648,091 -0.18(-0.74%)
Dec 19, 2006 24.52 24.75 24.52 24.67 1,578,187 +0.05(+0.20%)
Dec 18, 2006 24.61 24.62 24.48 24.62 1,889,662 -0.07(-0.28%)
Dec 15, 2006 24.78 24.80 24.62 24.69 1,816,625 +0.04(+0.17%)
Dec 14, 2006 24.64 24.75 24.59 24.64 1,186,056 +0.05(+0.20%)
Dec 13, 2006 24.61 24.70 24.56 24.60 1,837,997 -0.18(-0.72%)
Dec 12, 2006 24.62 24.81 24.62 24.77 3,407,078 +0.23(+0.92%)
Dec 11, 2006 24.38 24.57 24.36 24.55 1,726,491 +0.12(+0.48%)
Dec 08, 2006 24.37 24.58 24.27 24.43 5,625,499 -0.10(-0.39%)
Dec 07, 2006 24.50 24.61 24.41 24.53 3,708,518 +0.29(+1.20%)
Dec 06, 2006 24.04 24.27 23.99 24.24 4,418,442 -0.03(-0.11%)
Dec 05, 2006 24.18 24.39 24.13 24.26 11,813,362 +0.61(+2.57%)
Dec 04, 2006 23.55 23.68 23.47 23.65 1,456,088 +0.09(+0.37%)
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.