Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.52 33.55 32.42 33.39 17,052,436 +0.86(+2.64%)
Jan 30, 2007 32.62 32.70 32.45 32.53 4,329,398 -0.07(-0.23%)
Jan 29, 2007 32.64 32.70 32.42 32.61 5,628,445 +0.04(+0.11%)
Jan 26, 2007 32.73 32.98 32.45 32.57 6,428,132 -0.21(-0.64%)
Jan 25, 2007 32.82 32.89 32.61 32.78 8,202,874 -0.12(-0.38%)
Jan 24, 2007 32.54 32.95 32.50 32.90 6,376,105 +0.42(+1.29%)
Jan 23, 2007 32.61 32.67 32.37 32.48 7,127,656 -0.05(-0.15%)
Jan 22, 2007 32.44 32.77 32.40 32.53 9,517,642 -0.14(-0.43%)
Jan 19, 2007 32.89 32.98 32.60 32.68 6,219,215 -0.05(-0.15%)
Jan 18, 2007 32.45 32.83 32.45 32.73 6,390,692 +0.12(+0.36%)
Jan 17, 2007 32.63 32.81 32.42 32.61 8,133,019 -0.02(-0.06%)
Jan 16, 2007 32.58 32.64 32.40 32.63 6,776,921 +0.17(+0.53%)
Jan 12, 2007 32.33 32.65 32.25 32.45 8,967,877 +0.23(+0.71%)
Jan 11, 2007 31.94 32.29 31.87 32.23 7,183,572 +0.35(+1.10%)
Jan 10, 2007 31.83 31.98 31.82 31.87 5,511,101 -0.10(-0.33%)
Jan 09, 2007 32.11 32.15 31.93 31.98 10,165,464 +0.02(+0.06%)
Jan 08, 2007 32.21 32.21 31.93 31.96 6,165,729 -0.15(-0.46%)
Jan 05, 2007 32.40 32.44 32.00 32.11 6,668,492 -0.20(-0.61%)
Jan 04, 2007 32.08 32.40 32.02 32.31 11,065,153 +0.07(+0.21%)
Jan 03, 2007 32.36 32.63 32.03 32.24 16,703,160 +0.09(+0.29%)
Dec 29, 2006 31.92 32.22 31.90 32.15 6,987,621 +0.06(+0.17%)
Dec 28, 2006 31.95 32.13 31.90 32.09 5,501,214 +0.01(+0.02%)
Dec 27, 2006 32.08 32.27 31.71 32.08 9,915,055 +0.14(+0.42%)
Dec 26, 2006 31.71 32.58 31.62 31.95 19,838,214 +0.27(+0.84%)
Dec 22, 2006 32.02 32.02 31.55 31.68 13,784,965 -0.27(-0.85%)
Dec 21, 2006 32.16 32.33 31.89 31.95 11,857,222 -0.38(-1.16%)
Dec 20, 2006 32.39 32.61 32.26 32.33 9,433,686 -0.14(-0.42%)
Dec 19, 2006 32.63 32.70 32.29 32.47 14,260,013 -0.38(-1.15%)
Dec 18, 2006 33.06 33.38 32.66 32.84 16,989,064 -0.80(-2.37%)
Dec 15, 2006 33.31 33.67 33.17 33.64 10,496,587 +0.34(+1.02%)
Dec 14, 2006 33.06 33.43 33.06 33.30 4,919,358 +0.17(+0.52%)
Dec 13, 2006 33.43 33.44 33.00 33.13 6,903,504 -0.13(-0.39%)
Dec 12, 2006 33.37 33.40 33.04 33.26 6,037,365 -0.05(-0.15%)
Dec 11, 2006 33.26 33.42 33.16 33.31 5,364,421 -0.01(-0.04%)
Dec 08, 2006 33.19 33.39 33.07 33.32 7,031,220 +0.01(+0.02%)
Dec 07, 2006 33.38 33.69 33.21 33.31 9,349,406 -0.54(-1.59%)
Dec 06, 2006 33.58 33.89 33.38 33.85 7,715,671 +0.10(+0.29%)
Dec 05, 2006 33.46 33.80 33.13 33.75 8,825,250 +0.41(+1.24%)
Dec 04, 2006 33.06 33.35 32.89 33.34 7,409,021 +0.39(+1.18%)
Dec 01, 2006 32.96 33.14 32.85 32.95 6,885,027 -0.12(-0.35%)
Nov 30, 2006 33.28 33.45 32.98 33.06 7,912,432 -0.28(-0.83%)
Nov 29, 2006 33.28 33.53 33.16 33.34 5,771,720 +0.20(+0.60%)
Nov 28, 2006 32.94 33.48 32.94 33.14 7,610,969 +0.09(+0.26%)
Nov 27, 2006 33.20 33.35 32.94 33.06 8,060,571 -0.20(-0.59%)
Nov 24, 2006 33.26 33.50 33.18 33.26 2,703,442 -0.08(-0.24%)
Nov 22, 2006 33.23 33.47 33.19 33.34 5,595,705 -0.01(-0.04%)
Nov 21, 2006 33.42 33.55 33.10 33.35 9,564,969 -0.20(-0.61%)
Nov 20, 2006 33.47 33.68 33.27 33.55 6,813,551 -0.10(-0.31%)
Nov 17, 2006 33.66 33.93 33.50 33.66 9,887,502 -0.01(-0.02%)
Nov 16, 2006 33.13 33.81 33.13 33.66 9,486,037 +0.12(+0.35%)
Nov 15, 2006 33.32 33.68 33.20 33.55 10,572,115 +0.32(+0.97%)
Nov 14, 2006 33.46 33.46 32.92 33.23 11,988,018 -0.13(-0.39%)
Nov 13, 2006 33.24 33.59 33.08 33.35 9,152,483 -0.05(-0.15%)
Nov 10, 2006 33.85 33.99 33.28 33.40 9,554,758 -0.45(-1.33%)
Nov 09, 2006 34.74 34.77 33.68 33.85 18,240,784 -0.99(-2.85%)
Nov 08, 2006 34.83 34.99 34.38 34.85 9,251,836 -0.31(-0.88%)
Nov 07, 2006 35.01 35.46 34.87 35.16 8,142,257 +0.19(+0.55%)
Nov 06, 2006 34.60 34.99 34.48 34.96 5,836,389 +0.36(+1.05%)
Nov 03, 2006 34.67 34.82 34.52 34.60 5,122,765 -0.18(-0.51%)
Nov 02, 2006 34.55 34.95 34.52 34.78 8,575,651 +0.23(+0.68%)
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.