Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.15 36.15 35.00 36.05 617,700 +0.92(+2.62%)
Jan 30, 2007 36.00 36.17 35.05 35.13 499,300 -0.62(-1.73%)
Jan 29, 2007 35.98 36.12 35.43 35.76 538,200 -0.32(-0.89%)
Jan 26, 2007 35.70 36.19 35.30 36.08 558,500 +0.29(+0.81%)
Jan 25, 2007 36.75 36.77 35.67 35.78 822,200 -0.99(-2.69%)
Jan 24, 2007 36.45 36.90 36.08 36.78 635,400 +0.36(+0.99%)
Jan 23, 2007 36.58 36.69 35.85 36.42 534,000 +0.19(+0.51%)
Jan 22, 2007 36.53 36.62 35.55 36.23 1,088,700 -0.35(-0.94%)
Jan 19, 2007 37.00 37.06 36.08 36.58 1,217,300 -0.85(-2.27%)
Jan 18, 2007 38.61 39.42 37.12 37.42 2,752,200 +0.18(+0.48%)
Jan 17, 2007 37.10 37.41 36.58 37.24 785,700 +0.07(+0.19%)
Jan 16, 2007 35.88 37.40 35.83 37.17 1,723,100 +1.47(+4.12%)
Jan 12, 2007 35.10 35.90 35.06 35.71 590,200 +0.43(+1.20%)
Jan 11, 2007 34.25 35.62 34.09 35.28 869,400 +1.03(+3.01%)
Jan 10, 2007 34.46 34.54 33.92 34.25 539,600 -0.33(-0.95%)
Jan 09, 2007 33.88 34.82 33.86 34.58 717,900 +0.94(+2.79%)
Jan 08, 2007 33.00 33.74 32.42 33.64 786,800 +0.72(+2.20%)
Jan 05, 2007 33.40 33.65 32.79 32.92 871,800 -0.80(-2.37%)
Jan 04, 2007 32.49 33.97 32.01 33.72 1,173,000 +1.37(+4.22%)
Jan 03, 2007 31.85 32.95 31.83 32.35 1,068,200 +0.63(+2.00%)
Dec 29, 2006 32.01 32.17 31.69 31.71 370,500 -0.29(-0.92%)
Dec 28, 2006 32.33 32.47 31.85 32.01 529,900 -0.49(-1.51%)
Dec 27, 2006 30.50 32.60 30.47 32.50 1,086,500 +2.57(+8.59%)
Dec 26, 2006 30.48 30.48 29.64 29.93 550,800 -0.57(-1.87%)
Dec 22, 2006 30.83 30.88 30.46 30.50 267,700 -0.36(-1.17%)
Dec 21, 2006 30.83 30.96 30.58 30.86 597,000 +0.04(+0.11%)
Dec 20, 2006 30.37 30.83 30.25 30.83 412,700 +0.45(+1.46%)
Dec 19, 2006 30.08 30.47 29.50 30.38 527,600 +0.30(+1.01%)
Dec 18, 2006 31.01 31.09 30.03 30.08 683,800 -0.57(-1.88%)
Dec 15, 2006 31.33 31.41 30.57 30.65 722,700 -0.68(-2.17%)
Dec 14, 2006 30.92 31.38 30.75 31.33 307,400 +0.33(+1.08%)
Dec 13, 2006 31.56 31.97 30.83 31.00 489,200 -0.47(-1.51%)
Dec 12, 2006 31.50 31.54 31.12 31.47 442,700 -0.15(-0.47%)
Dec 11, 2006 31.30 31.74 31.09 31.62 299,300 -0.00(-0.02%)
Dec 08, 2006 31.63 31.95 31.42 31.62 403,300 -0.05(-0.17%)
Dec 07, 2006 32.29 32.48 31.60 31.68 676,900 -0.61(-1.90%)
Dec 06, 2006 32.40 32.81 32.01 32.29 637,500 -0.08(-0.23%)
Dec 05, 2006 31.65 32.47 31.25 32.37 885,600 +0.77(+2.45%)
Dec 04, 2006 31.61 31.71 31.29 31.59 459,800 -0.02(-0.06%)
Dec 01, 2006 31.00 31.92 30.87 31.61 936,900 +0.54(+1.72%)
Nov 30, 2006 32.10 32.12 30.68 31.08 1,088,000 -0.47(-1.47%)
Nov 29, 2006 31.14 31.71 31.01 31.55 827,900 +0.53(+1.71%)
Nov 28, 2006 30.21 31.03 30.00 31.01 1,092,700 +0.45(+1.49%)
Nov 27, 2006 31.90 31.93 30.39 30.56 849,600 -1.27(-3.97%)
Nov 24, 2006 31.09 31.90 31.00 31.83 334,700 +0.74(+2.36%)
Nov 22, 2006 31.20 31.34 30.74 31.09 315,000 +0.09(+0.29%)
Nov 21, 2006 31.12 31.39 30.60 31.00 824,900 -0.05(-0.16%)
Nov 20, 2006 31.42 31.74 30.95 31.05 569,300 -0.17(-0.54%)
Nov 17, 2006 31.83 31.83 30.94 31.22 666,100 -0.61(-1.93%)
Nov 16, 2006 31.98 32.22 31.56 31.83 657,000 -0.14(-0.44%)
Nov 15, 2006 32.30 32.35 31.89 31.98 913,500 -0.45(-1.39%)
Nov 14, 2006 31.97 32.45 31.77 32.42 1,556,000 +0.64(+2.01%)
Nov 13, 2006 32.07 32.20 31.64 31.79 1,186,200 -0.12(-0.39%)
Nov 10, 2006 32.08 32.21 31.57 31.91 851,000 -0.04(-0.13%)
Nov 09, 2006 32.33 32.49 31.79 31.95 446,600 -0.35(-1.08%)
Nov 08, 2006 32.51 32.69 31.88 32.30 1,380,900 -0.24(-0.75%)
Nov 07, 2006 32.15 32.80 32.00 32.54 1,511,500 +0.92(+2.93%)
Nov 06, 2006 31.35 32.00 31.20 31.62 1,313,100 +0.22(+0.70%)
Nov 03, 2006 32.00 32.00 31.09 31.40 1,466,400 -0.61(-1.91%)
Nov 02, 2006 30.75 32.99 30.70 32.01 5,762,400 +3.69(+13.05%)
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.