Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.38 24.78 24.29 24.73 19,285,576 +0.44(+1.82%)
Jan 30, 2007 24.18 24.50 24.14 24.29 11,541,468 +0.26(+1.10%)
Jan 29, 2007 24.19 24.27 23.98 24.03 7,424,102 -0.21(-0.85%)
Jan 26, 2007 24.08 24.33 23.91 24.23 16,667,562 +0.16(+0.67%)
Jan 25, 2007 24.15 24.31 24.02 24.07 17,475,742 -0.08(-0.33%)
Jan 24, 2007 24.44 24.67 24.13 24.15 21,505,078 -0.29(-1.17%)
Jan 23, 2007 24.11 24.53 24.05 24.44 17,190,022 +0.16(+0.67%)
Jan 22, 2007 24.25 24.44 24.14 24.28 19,894,704 -0.18(-0.75%)
Jan 19, 2007 24.09 24.53 23.92 24.46 37,061,460 +0.49(+2.05%)
Jan 18, 2007 23.98 23.99 23.65 23.97 25,072,092 +0.10(+0.40%)
Jan 17, 2007 23.52 23.98 23.45 23.87 28,737,204 +0.51(+2.17%)
Jan 16, 2007 23.37 23.61 23.25 23.37 19,378,368 -0.11(-0.47%)
Jan 12, 2007 23.17 23.51 22.99 23.48 13,685,867 +0.32(+1.36%)
Jan 11, 2007 22.96 23.20 22.74 23.16 14,297,036 +0.14(+0.61%)
Jan 10, 2007 22.78 23.06 22.52 23.02 13,978,390 +0.23(+1.00%)
Jan 09, 2007 23.03 23.13 22.60 22.79 19,119,586 -0.25(-1.08%)
Jan 08, 2007 23.16 23.20 22.60 23.04 19,304,488 +0.13(+0.58%)
Jan 05, 2007 22.79 22.97 22.56 22.91 14,717,589 +0.12(+0.55%)
Jan 04, 2007 22.94 22.95 22.53 22.78 12,881,088 +0.12(+0.52%)
Jan 03, 2007 22.75 23.07 22.39 22.67 14,146,284 -0.05(-0.23%)
Dec 29, 2006 22.92 23.07 22.61 22.72 5,823,116 -0.25(-1.09%)
Dec 28, 2006 22.96 23.02 22.76 22.97 6,440,271 +0.02(+0.10%)
Dec 27, 2006 23.00 23.08 22.78 22.95 7,132,939 +0.03(+0.13%)
Dec 26, 2006 22.92 23.12 22.79 22.92 6,463,401 -0.05(-0.22%)
Dec 22, 2006 23.22 23.39 22.84 22.97 12,106,922 +0.24(+1.07%)
Dec 21, 2006 22.22 22.92 22.02 22.73 19,183,534 +0.74(+3.38%)
Dec 20, 2006 21.96 22.20 21.87 21.98 15,769,584 -0.05(-0.23%)
Dec 19, 2006 22.11 22.11 21.64 22.03 27,088,734 -0.02(-0.10%)
Dec 18, 2006 22.49 22.54 21.76 22.06 57,687,744 -0.37(-1.67%)
Dec 15, 2006 22.60 23.11 22.42 22.43 18,857,404 -0.15(-0.65%)
Dec 14, 2006 22.32 22.81 22.28 22.58 16,531,641 +0.30(+1.35%)
Dec 13, 2006 22.23 22.41 22.09 22.28 9,384,687 +0.13(+0.60%)
Dec 12, 2006 22.27 22.37 22.00 22.15 13,451,712 +0.01(+0.07%)
Dec 11, 2006 22.23 22.31 21.99 22.13 12,475,229 -0.09(-0.40%)
Dec 08, 2006 22.01 22.28 21.98 22.22 7,752,952 +0.16(+0.73%)
Dec 07, 2006 22.20 22.41 22.03 22.06 13,097,827 -0.02(-0.10%)
Dec 06, 2006 21.96 22.44 21.80 22.08 22,086,316 +0.32(+1.45%)
Dec 05, 2006 21.59 21.83 21.54 21.76 14,395,541 +0.26(+1.20%)
Dec 04, 2006 21.06 21.54 21.06 21.51 19,461,226 +0.43(+2.06%)
Dec 01, 2006 20.97 21.26 20.93 21.07 17,230,976 -0.07(-0.35%)
Nov 30, 2006 21.26 21.30 20.87 21.15 21,398,274 +0.18(+0.84%)
Nov 29, 2006 20.45 20.98 20.36 20.97 29,685,796 +0.71(+3.48%)
Nov 28, 2006 19.93 20.27 19.91 20.26 24,437,386 +0.28(+1.40%)
Nov 27, 2006 20.56 20.56 19.96 19.98 29,054,762 -0.57(-2.79%)
Nov 24, 2006 20.43 20.59 20.41 20.56 5,421,883 -0.02(-0.11%)
Nov 22, 2006 20.62 20.70 20.48 20.58 18,330,182 -0.06(-0.28%)
Nov 21, 2006 20.92 20.95 20.40 20.64 25,818,094 -0.27(-1.30%)
Nov 20, 2006 21.31 21.32 20.59 20.91 35,198,428 -0.46(-2.13%)
Nov 17, 2006 21.76 21.76 21.15 21.37 27,608,880 -0.40(-1.82%)
Nov 16, 2006 21.65 21.84 21.60 21.76 20,500,568 +0.14(+0.65%)
Nov 15, 2006 21.35 21.69 21.31 21.62 28,269,848 +0.37(+1.73%)
Nov 14, 2006 21.49 21.62 21.24 21.26 31,585,564 -0.05(-0.24%)
Nov 13, 2006 21.29 21.54 21.26 21.31 21,894,746 +0.02(+0.10%)
Nov 10, 2006 21.08 21.43 21.04 21.29 21,085,886 +0.26(+1.22%)
Nov 09, 2006 21.87 21.87 20.97 21.03 42,564,980 -0.74(-3.41%)
Nov 08, 2006 22.12 22.13 21.68 21.77 35,836,536 -0.23(-1.04%)
Nov 07, 2006 21.96 22.07 21.84 22.00 21,827,126 +0.07(+0.30%)
Nov 06, 2006 21.23 21.97 21.20 21.93 30,678,742 +0.77(+3.65%)
Nov 03, 2006 21.39 21.54 21.08 21.16 27,080,162 -0.05(-0.24%)
Nov 02, 2006 21.54 21.68 21.03 21.21 50,665,828 -0.15(-0.69%)
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.