Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.82 26.97 26.54 26.75 3,926,260 -0.07(-0.26%)
Feb 27, 2007 27.56 27.57 26.53 26.82 3,504,990 -0.74(-2.70%)
Feb 26, 2007 27.72 27.76 27.53 27.56 2,336,877 -0.15(-0.54%)
Feb 23, 2007 28.20 28.21 27.55 27.71 2,701,798 -0.50(-1.78%)
Feb 22, 2007 28.18 28.29 28.04 28.21 2,322,698 +0.01(+0.02%)
Feb 21, 2007 28.06 28.24 28.05 28.21 1,972,368 +0.01(+0.05%)
Feb 20, 2007 27.92 28.26 27.87 28.19 1,930,198 +0.18(+0.66%)
Feb 16, 2007 27.80 28.08 27.79 28.01 2,432,987 +0.15(+0.53%)
Feb 15, 2007 27.87 28.09 27.79 27.86 2,244,141 -0.06(-0.20%)
Feb 14, 2007 27.65 28.00 27.60 27.92 2,115,755 +0.28(+1.03%)
Feb 13, 2007 27.57 27.72 27.33 27.63 3,049,784 +0.06(+0.21%)
Feb 12, 2007 27.77 27.83 27.56 27.57 2,562,927 -0.11(-0.41%)
Feb 09, 2007 27.77 27.93 27.53 27.69 1,853,617 -0.18(-0.66%)
Feb 08, 2007 27.82 27.92 27.62 27.87 3,235,755 -0.05(-0.18%)
Feb 07, 2007 27.66 28.01 27.63 27.92 1,982,663 +0.20(+0.72%)
Feb 06, 2007 27.50 27.84 27.47 27.72 2,012,563 +0.23(+0.85%)
Feb 05, 2007 27.48 27.63 27.33 27.49 2,111,428 +0.00(+0.00%)
Feb 02, 2007 27.23 27.57 27.23 27.49 2,750,032 +0.28(+1.02%)
Feb 01, 2007 27.06 27.24 27.01 27.21 2,295,619 +0.15(+0.55%)
Jan 31, 2007 26.87 27.16 26.80 27.06 1,609,486 +0.09(+0.34%)
Jan 30, 2007 26.77 26.97 26.67 26.97 2,262,476 +0.21(+0.77%)
Jan 29, 2007 26.95 27.01 26.77 26.77 2,344,840 -0.18(-0.66%)
Jan 26, 2007 26.82 27.01 26.73 26.94 1,553,636 +0.11(+0.40%)
Jan 25, 2007 26.92 26.98 26.79 26.84 2,532,839 -0.09(-0.32%)
Jan 24, 2007 26.80 26.96 26.74 26.92 2,125,531 +0.13(+0.50%)
Jan 23, 2007 26.64 26.84 26.51 26.79 2,659,488 +0.13(+0.48%)
Jan 22, 2007 26.78 26.93 26.53 26.66 1,832,602 -0.20(-0.74%)
Jan 19, 2007 26.77 27.07 26.55 26.86 2,820,409 +0.30(+1.12%)
Jan 18, 2007 26.26 26.84 26.23 26.56 2,568,098 -0.02(-0.08%)
Jan 17, 2007 26.65 26.69 26.50 26.58 1,570,560 -0.03(-0.11%)
Jan 16, 2007 26.62 26.68 26.48 26.61 1,497,222 -0.04(-0.16%)
Jan 12, 2007 26.69 26.77 26.60 26.65 1,269,734 -0.04(-0.13%)
Jan 11, 2007 26.75 26.79 26.55 26.69 1,452,937 +0.03(+0.11%)
Jan 10, 2007 26.66 26.80 26.61 26.66 1,778,586 -0.15(-0.56%)
Jan 09, 2007 26.82 26.92 26.57 26.81 2,643,128 +0.13(+0.50%)
Jan 08, 2007 26.45 26.71 26.33 26.67 2,238,923 +0.21(+0.80%)
Jan 05, 2007 26.77 26.77 26.38 26.46 2,201,690 -0.30(-1.14%)
Jan 04, 2007 26.92 26.96 26.75 26.77 2,271,361 -0.20(-0.74%)
Jan 03, 2007 26.79 27.15 26.79 26.96 2,752,853 +0.00(+0.00%)
Dec 29, 2006 27.13 27.16 26.93 26.96 1,208,666 -0.22(-0.81%)
Dec 28, 2006 27.30 27.36 27.18 27.18 883,017 -0.18(-0.67%)
Dec 27, 2006 27.23 27.39 27.18 27.37 1,942,468 +0.27(+0.99%)
Dec 26, 2006 26.66 27.13 26.62 27.10 1,724,006 +0.37(+1.38%)
Dec 22, 2006 26.86 26.87 26.62 26.73 2,091,683 -0.03(-0.11%)
Dec 21, 2006 26.86 26.87 26.65 26.76 2,365,431 -0.10(-0.37%)
Dec 20, 2006 26.67 26.90 26.66 26.86 2,486,439 +0.16(+0.61%)
Dec 19, 2006 26.65 26.77 26.60 26.70 2,643,692 +0.05(+0.19%)
Dec 18, 2006 26.88 26.88 26.59 26.65 2,156,841 -0.20(-0.74%)
Dec 15, 2006 26.51 26.87 26.45 26.84 4,601,816 +0.41(+1.56%)
Dec 14, 2006 26.06 26.51 26.05 26.43 2,986,547 +0.28(+1.08%)
Dec 13, 2006 26.03 26.19 26.00 26.15 3,704,977 +0.05(+0.19%)
Dec 12, 2006 25.82 26.18 25.77 26.10 3,294,849 +0.27(+1.04%)
Dec 11, 2006 25.78 25.88 25.46 25.83 2,745,519 +0.35(+1.39%)
Dec 08, 2006 25.52 25.55 25.33 25.48 1,858,694 -0.13(-0.53%)
Dec 07, 2006 25.68 25.75 25.53 25.61 1,600,178 -0.08(-0.30%)
Dec 06, 2006 25.66 25.77 25.51 25.69 2,324,813 -0.05(-0.19%)
Dec 05, 2006 25.72 25.79 25.62 25.74 1,615,550 -0.01(-0.03%)
Dec 04, 2006 25.69 25.77 25.61 25.75 1,954,597 +0.13(+0.50%)
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.