Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.07 34.43 33.87 34.35 1,398,523 +0.27(+0.80%)
Jan 30, 2007 34.04 34.14 33.96 34.07 1,170,465 +0.03(+0.09%)
Jan 29, 2007 34.01 34.15 33.90 34.04 1,105,499 +0.18(+0.52%)
Jan 26, 2007 33.71 33.93 33.47 33.87 1,771,599 +0.13(+0.39%)
Jan 25, 2007 34.31 34.35 33.70 33.74 1,632,019 -0.61(-1.78%)
Jan 24, 2007 33.95 34.39 33.91 34.35 1,532,124 +0.38(+1.10%)
Jan 23, 2007 33.74 34.01 33.67 33.97 1,633,378 +0.27(+0.81%)
Jan 22, 2007 33.88 34.04 33.65 33.70 2,119,124 -0.18(-0.52%)
Jan 19, 2007 34.07 34.12 33.81 33.88 1,314,123 -0.10(-0.28%)
Jan 18, 2007 34.15 34.32 33.97 33.97 950,561 -0.07(-0.19%)
Jan 17, 2007 33.99 34.14 33.85 34.04 1,019,604 +0.07(+0.19%)
Jan 16, 2007 34.07 34.24 33.95 33.97 1,502,631 -0.01(-0.02%)
Jan 12, 2007 34.47 34.50 33.87 33.98 1,636,775 -0.53(-1.54%)
Jan 11, 2007 34.38 34.67 34.36 34.51 2,293,225 +0.10(+0.28%)
Jan 10, 2007 33.81 34.52 33.79 34.41 4,089,833 +0.46(+1.34%)
Jan 09, 2007 33.92 34.09 33.36 33.96 2,515,576 +0.16(+0.48%)
Jan 08, 2007 33.55 33.96 33.52 33.79 2,348,949 +0.32(+0.97%)
Jan 05, 2007 34.20 34.24 33.46 33.47 4,392,778 -0.83(-2.42%)
Jan 04, 2007 34.72 34.72 34.27 34.30 2,396,518 -0.48(-1.37%)
Jan 03, 2007 34.80 35.28 34.70 34.78 2,259,384 -0.04(-0.13%)
Dec 29, 2006 34.96 34.96 34.71 34.82 1,036,864 -0.21(-0.61%)
Dec 28, 2006 35.17 35.26 35.01 35.04 644,218 -0.10(-0.29%)
Dec 27, 2006 35.10 35.17 34.95 35.14 1,171,008 +0.07(+0.19%)
Dec 26, 2006 34.90 35.22 34.80 35.07 1,133,497 +0.29(+0.85%)
Dec 22, 2006 34.95 34.99 34.75 34.78 1,012,536 -0.15(-0.42%)
Dec 21, 2006 35.11 35.21 34.92 34.93 1,254,866 -0.13(-0.38%)
Dec 20, 2006 35.32 35.44 35.03 35.06 2,086,505 -0.24(-0.69%)
Dec 19, 2006 34.72 35.35 34.66 35.30 2,761,439 +0.46(+1.31%)
Dec 18, 2006 34.69 34.88 34.57 34.85 1,798,374 +0.04(+0.13%)
Dec 15, 2006 34.91 34.98 34.63 34.80 1,732,593 +0.06(+0.17%)
Dec 14, 2006 34.59 34.92 34.52 34.74 1,840,506 +0.15(+0.45%)
Dec 13, 2006 34.49 34.67 34.34 34.59 1,927,353 +0.07(+0.19%)
Dec 12, 2006 34.10 34.60 34.08 34.52 1,976,689 +0.46(+1.34%)
Dec 11, 2006 33.84 34.21 33.84 34.07 1,797,830 +0.31(+0.92%)
Dec 08, 2006 34.04 34.13 33.60 33.76 2,540,312 -0.42(-1.23%)
Dec 07, 2006 34.27 34.40 34.01 34.18 1,096,529 +0.01(+0.02%)
Dec 06, 2006 34.49 34.49 34.10 34.17 1,432,229 -0.18(-0.51%)
Dec 05, 2006 34.37 34.58 34.21 34.35 1,449,762 -0.07(-0.21%)
Dec 04, 2006 34.24 34.46 34.15 34.42 1,205,122 +0.29(+0.86%)
Dec 01, 2006 33.90 34.13 33.62 34.13 1,680,811 +0.33(+0.98%)
Nov 30, 2006 33.74 33.86 33.54 33.79 1,159,048 +0.02(+0.07%)
Nov 29, 2006 33.48 33.78 33.43 33.77 1,628,893 +0.32(+0.97%)
Nov 28, 2006 33.20 33.48 33.12 33.45 1,178,484 +0.26(+0.80%)
Nov 27, 2006 33.48 33.48 32.98 33.18 1,717,099 -0.28(-0.84%)
Nov 24, 2006 33.26 33.54 33.26 33.46 566,069 +0.16(+0.49%)
Nov 22, 2006 33.34 33.52 33.30 33.30 750,092 -0.01(-0.04%)
Nov 21, 2006 33.04 33.44 33.02 33.32 1,422,987 +0.08(+0.24%)
Nov 20, 2006 33.32 33.64 33.23 33.23 1,042,029 -0.19(-0.57%)
Nov 17, 2006 33.54 33.68 33.26 33.43 1,801,771 -0.37(-1.09%)
Nov 16, 2006 33.26 33.88 33.24 33.79 3,109,235 +0.63(+1.91%)
Nov 15, 2006 32.89 33.23 32.76 33.16 2,434,573 +0.35(+1.05%)
Nov 14, 2006 32.57 32.84 32.39 32.82 1,979,543 +0.27(+0.84%)
Nov 13, 2006 32.74 32.84 32.52 32.54 1,467,566 -0.13(-0.41%)
Nov 10, 2006 32.31 32.70 32.31 32.68 1,348,644 +0.32(+1.00%)
Nov 09, 2006 32.18 32.46 32.09 32.35 1,665,724 +0.16(+0.50%)
Nov 08, 2006 31.81 32.32 31.68 32.19 1,528,047 +0.38(+1.18%)
Nov 07, 2006 31.76 31.90 31.68 31.81 1,052,086 +0.00(+0.00%)
Nov 06, 2006 31.50 31.92 31.48 31.81 1,375,555 +0.32(+1.03%)
Nov 03, 2006 31.75 31.83 31.33 31.49 1,451,801 -0.33(-1.04%)
Nov 02, 2006 31.90 31.97 31.62 31.82 1,069,347 -0.16(-0.51%)
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.