Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.16 24.35 24.04 24.32 3,306,103 -0.21(-0.86%)
Jan 30, 2007 24.48 24.57 24.43 24.53 2,966,725 +0.04(+0.15%)
Jan 29, 2007 24.48 24.62 24.46 24.50 1,933,011 -0.04(-0.16%)
Jan 26, 2007 24.58 24.59 24.40 24.54 3,144,759 -0.11(-0.44%)
Jan 25, 2007 24.94 24.94 24.62 24.65 5,789,687 -0.35(-1.40%)
Jan 24, 2007 24.88 25.05 24.88 25.00 1,839,988 +0.02(+0.09%)
Jan 23, 2007 24.91 25.15 24.89 24.97 2,792,028 -0.00(-0.02%)
Jan 22, 2007 25.11 25.15 24.92 24.98 3,990,424 -0.16(-0.64%)
Jan 19, 2007 25.04 25.20 25.04 25.14 3,605,646 +0.09(+0.36%)
Jan 18, 2007 25.20 25.21 24.97 25.05 5,244,233 +0.23(+0.94%)
Jan 17, 2007 24.85 24.92 24.72 24.82 4,644,256 +0.31(+1.26%)
Jan 16, 2007 24.67 24.67 24.45 24.51 4,824,071 +0.36(+1.47%)
Jan 12, 2007 24.08 24.21 24.04 24.15 3,879,375 +0.31(+1.28%)
Jan 11, 2007 23.75 23.91 23.69 23.85 2,538,996 +0.15(+0.64%)
Jan 10, 2007 23.64 23.73 23.56 23.69 2,227,658 +0.03(+0.11%)
Jan 09, 2007 23.79 23.80 23.60 23.67 3,141,421 +0.00(+0.02%)
Jan 08, 2007 23.76 23.82 23.62 23.66 3,516,407 -0.58(-2.41%)
Jan 05, 2007 24.42 24.45 24.08 24.25 2,466,892 -0.34(-1.39%)
Jan 04, 2007 24.48 24.69 24.44 24.59 5,616,993 +0.41(+1.69%)
Jan 03, 2007 24.17 24.31 24.11 24.18 4,641,141 +0.47(+1.99%)
Dec 29, 2006 23.68 23.75 23.59 23.71 1,065,760 +0.10(+0.42%)
Dec 28, 2006 23.65 23.70 23.54 23.61 1,074,661 -0.04(-0.19%)
Dec 27, 2006 23.70 23.71 23.58 23.65 1,624,343 +0.13(+0.53%)
Dec 26, 2006 23.54 23.58 23.43 23.53 791,364 -0.01(-0.06%)
Dec 22, 2006 23.34 23.64 23.33 23.54 1,561,141 +0.11(+0.48%)
Dec 21, 2006 23.29 23.51 23.29 23.43 1,579,835 -0.07(-0.29%)
Dec 20, 2006 23.51 23.60 23.41 23.50 1,778,788 -0.06(-0.25%)
Dec 19, 2006 23.50 23.57 23.38 23.55 1,460,774 +0.06(+0.25%)
Dec 18, 2006 23.63 23.63 23.43 23.50 2,567,704 +0.16(+0.69%)
Dec 15, 2006 23.62 23.64 23.28 23.33 3,606,982 -0.37(-1.57%)
Dec 14, 2006 23.74 23.78 23.67 23.71 1,770,332 -0.07(-0.28%)
Dec 13, 2006 23.68 23.79 23.64 23.78 2,047,843 -0.04(-0.17%)
Dec 12, 2006 23.70 23.86 23.64 23.82 2,240,788 +0.26(+1.09%)
Dec 11, 2006 23.55 23.57 23.48 23.56 1,943,248 -0.04(-0.17%)
Dec 08, 2006 23.56 23.70 23.53 23.60 3,704,901 -0.01(-0.06%)
Dec 07, 2006 23.70 23.74 23.60 23.61 2,600,863 +0.06(+0.27%)
Dec 06, 2006 23.64 23.69 23.53 23.55 3,306,771 -0.18(-0.78%)
Dec 05, 2006 23.66 23.80 23.65 23.73 3,653,716 -0.23(-0.96%)
Dec 04, 2006 23.87 24.07 23.68 23.96 4,261,927 -0.18(-0.74%)
Dec 01, 2006 23.96 24.15 23.87 24.14 3,562,696 +0.27(+1.13%)
Nov 30, 2006 24.10 24.10 23.84 23.87 2,065,202 -0.05(-0.23%)
Nov 29, 2006 24.03 24.10 23.81 23.93 6,275,054 +0.62(+2.68%)
Nov 28, 2006 23.36 23.43 23.16 23.30 2,777,340 +0.17(+0.74%)
Nov 27, 2006 23.29 23.30 23.08 23.13 2,104,369 -0.08(-0.33%)
Nov 24, 2006 23.24 23.33 23.19 23.21 816,288 +0.04(+0.19%)
Nov 22, 2006 23.11 23.19 23.00 23.16 3,171,464 +0.06(+0.27%)
Nov 21, 2006 23.29 23.29 23.05 23.10 2,481,135 -0.25(-1.06%)
Nov 20, 2006 23.29 23.45 23.29 23.35 3,344,826 -0.02(-0.08%)
Nov 17, 2006 23.25 23.43 23.25 23.37 3,204,401 +0.01(+0.06%)
Nov 16, 2006 23.19 23.37 23.15 23.35 2,280,846 +0.19(+0.82%)
Nov 15, 2006 23.12 23.28 23.03 23.16 5,304,765 -0.20(-0.87%)
Nov 14, 2006 23.24 23.43 23.07 23.37 4,472,898 +0.09(+0.41%)
Nov 13, 2006 23.21 23.42 23.19 23.27 2,633,355 -0.08(-0.33%)
Nov 10, 2006 23.32 23.44 23.20 23.35 5,000,993 +0.21(+0.89%)
Nov 09, 2006 23.69 23.74 23.06 23.14 6,773,551 -0.80(-3.32%)
Nov 08, 2006 23.91 24.04 23.88 23.94 3,746,294 -0.42(-1.73%)
Nov 07, 2006 24.40 24.49 24.31 24.36 3,210,855 +0.21(+0.86%)
Nov 06, 2006 24.05 24.17 23.98 24.15 1,815,063 +0.20(+0.84%)
Nov 03, 2006 24.07 24.09 23.91 23.95 1,881,381 -0.28(-1.17%)
Nov 02, 2006 24.31 24.35 24.15 24.23 5,582,721 +0.43(+1.79%)
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.