Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 27.70 27.70 25.12 26.39 529,700 -1.44(-5.17%)
Jan 30, 2007 27.92 28.30 27.66 27.83 135,400 +0.05(+0.18%)
Jan 29, 2007 28.80 28.84 27.75 27.78 216,700 -0.95(-3.31%)
Jan 26, 2007 27.99 29.28 27.99 28.73 325,300 +0.80(+2.86%)
Jan 25, 2007 29.30 29.30 27.88 27.93 594,700 -1.54(-5.23%)
Jan 24, 2007 27.71 29.53 27.60 29.47 597,800 +1.94(+7.05%)
Jan 23, 2007 26.08 27.53 26.08 27.53 331,300 +1.66(+6.42%)
Jan 22, 2007 25.80 26.35 25.71 25.87 183,700 +0.42(+1.65%)
Jan 19, 2007 25.15 25.50 25.01 25.45 79,200 +0.35(+1.39%)
Jan 18, 2007 25.80 26.06 25.00 25.10 209,900 -0.45(-1.76%)
Jan 17, 2007 25.43 25.98 25.26 25.55 204,200 -0.28(-1.08%)
Jan 16, 2007 26.00 26.75 25.55 25.83 521,000 +0.33(+1.29%)
Jan 12, 2007 25.60 26.00 25.33 25.50 329,200 +0.20(+0.79%)
Jan 11, 2007 24.40 25.73 24.11 25.30 643,600 +0.38(+1.52%)
Jan 10, 2007 24.40 25.41 23.00 24.92 1,081,700 +0.17(+0.69%)
Jan 09, 2007 26.60 26.60 24.66 24.75 1,257,400 -2.53(-9.27%)
Jan 08, 2007 27.00 27.75 25.14 27.28 1,095,600 +0.31(+1.15%)
Jan 05, 2007 30.50 30.50 26.50 26.97 1,280,800 -4.03(-13.00%)
Jan 04, 2007 32.05 32.06 30.50 31.00 474,000 -1.65(-5.05%)
Jan 03, 2007 32.99 34.37 31.65 32.65 1,106,700 +1.17(+3.72%)
Dec 29, 2006 30.00 31.80 30.00 31.48 509,300 +2.37(+8.14%)
Dec 28, 2006 33.00 33.12 29.10 29.11 1,178,100 -3.94(-11.92%)
Dec 27, 2006 31.00 33.14 31.00 33.05 1,140,500 +2.05(+6.61%)
Dec 26, 2006 28.78 31.65 28.67 31.00 470,600 +2.25(+7.83%)
Dec 22, 2006 28.30 28.85 27.40 28.75 183,900 +0.30(+1.05%)
Dec 21, 2006 27.67 28.90 27.50 28.45 289,400 +0.79(+2.86%)
Dec 20, 2006 26.95 28.37 26.90 27.66 262,000 +1.18(+4.46%)
Dec 19, 2006 24.67 26.64 24.11 26.48 316,800 -0.75(-2.75%)
Dec 18, 2006 27.95 28.99 26.90 27.23 334,100 -0.42(-1.52%)
Dec 15, 2006 26.40 27.70 26.40 27.65 292,000 +1.35(+5.13%)
Dec 14, 2006 26.55 26.64 25.75 26.30 445,200 -0.54(-2.01%)
Dec 13, 2006 27.20 27.20 26.78 26.84 342,600 -0.36(-1.32%)
Dec 12, 2006 26.85 28.15 26.65 27.20 254,300 +0.50(+1.87%)
Dec 11, 2006 26.25 27.00 25.90 26.70 253,700 +0.70(+2.69%)
Dec 08, 2006 25.16 26.00 24.49 26.00 184,600 +0.84(+3.34%)
Dec 07, 2006 24.90 25.25 24.85 25.16 174,300 +0.46(+1.86%)
Dec 06, 2006 24.36 24.76 24.35 24.70 95,400 +0.35(+1.44%)
Dec 05, 2006 23.80 24.43 23.80 24.35 212,400 +0.77(+3.27%)
Dec 04, 2006 23.25 23.72 23.25 23.58 146,400 +0.58(+2.52%)
Dec 01, 2006 23.14 23.40 22.83 23.00 137,600 -0.19(-0.82%)
Nov 30, 2006 23.20 23.39 22.96 23.19 123,200 +0.39(+1.71%)
Nov 29, 2006 22.50 22.89 22.50 22.80 99,200 +0.65(+2.93%)
Nov 28, 2006 22.20 22.23 21.96 22.15 148,700 -0.51(-2.25%)
Nov 27, 2006 22.85 23.25 22.53 22.66 171,700 -0.08(-0.35%)
Nov 24, 2006 22.55 22.85 22.55 22.74 188,100 +0.00(+0.00%)
Nov 22, 2006 22.25 22.74 22.11 22.74 236,100 +0.80(+3.65%)
Nov 21, 2006 21.93 22.05 21.74 21.94 121,000 +0.07(+0.32%)
Nov 20, 2006 22.15 22.15 21.68 21.87 86,700 -0.04(-0.18%)
Nov 17, 2006 21.75 22.05 21.75 21.91 122,000 -0.44(-1.97%)
Nov 16, 2006 22.76 22.80 22.35 22.35 77,300 -0.35(-1.54%)
Nov 15, 2006 22.60 22.70 22.35 22.70 118,900 +0.26(+1.15%)
Nov 14, 2006 22.80 22.96 22.30 22.44 94,500 -0.33(-1.44%)
Nov 13, 2006 22.65 22.99 22.65 22.77 51,900 +0.02(+0.09%)
Nov 10, 2006 22.61 22.85 22.52 22.75 40,900 +0.02(+0.09%)
Nov 09, 2006 23.40 23.65 22.73 22.73 84,000 -0.25(-1.09%)
Nov 08, 2006 22.60 23.29 21.60 22.98 127,400 -0.47(-2.00%)
Nov 07, 2006 23.28 23.58 23.10 23.45 167,400 +0.49(+2.13%)
Nov 06, 2006 22.79 23.27 22.66 22.96 219,100 +0.24(+1.06%)
Nov 03, 2006 22.15 22.78 22.15 22.72 111,600 +0.77(+3.51%)
Nov 02, 2006 21.75 22.09 21.70 21.95 50,000 +0.36(+1.67%)
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.