Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 31.42 32.10 31.34 31.92 5,415,864 +0.49(+1.57%)
Jan 30, 2007 31.82 31.93 31.25 31.42 5,270,752 -0.29(-0.92%)
Jan 29, 2007 31.39 31.93 31.36 31.72 5,656,822 +0.35(+1.13%)
Jan 26, 2007 31.60 31.82 31.20 31.36 4,963,318 -0.23(-0.72%)
Jan 25, 2007 32.55 32.69 31.38 31.59 11,284,116 -0.30(-0.95%)
Jan 24, 2007 31.22 32.18 31.22 31.89 9,564,253 +0.66(+2.13%)
Jan 23, 2007 31.27 31.34 30.97 31.23 7,802,229 -0.04(-0.14%)
Jan 22, 2007 31.29 31.37 30.94 31.27 8,671,478 -0.01(-0.04%)
Jan 19, 2007 31.30 31.37 30.84 31.29 8,690,426 +0.14(+0.45%)
Jan 18, 2007 30.95 31.30 30.41 31.15 8,568,842 +0.34(+1.09%)
Jan 17, 2007 31.03 31.22 30.75 30.81 6,455,329 -0.20(-0.63%)
Jan 16, 2007 31.33 31.65 30.97 31.01 8,672,425 -0.44(-1.41%)
Jan 12, 2007 31.58 31.74 31.23 31.45 5,931,728 -0.24(-0.76%)
Jan 11, 2007 31.81 32.13 31.10 31.69 11,555,075 +0.40(+1.27%)
Jan 10, 2007 31.05 31.32 30.84 31.29 8,204,878 +0.23(+0.75%)
Jan 09, 2007 31.29 31.33 30.78 31.06 13,179,566 -0.24(-0.77%)
Jan 08, 2007 31.98 31.98 31.00 31.30 13,244,779 -0.37(-1.16%)
Jan 05, 2007 32.52 32.81 31.52 31.67 23,053,938 +0.10(+0.32%)
Jan 04, 2007 30.79 31.73 30.73 31.56 13,766,328 +0.49(+1.59%)
Jan 03, 2007 31.13 31.86 30.73 31.07 10,434,290 -0.08(-0.26%)
Dec 29, 2006 31.25 31.72 31.03 31.15 4,988,267 -0.11(-0.36%)
Dec 28, 2006 31.29 31.49 31.10 31.27 4,184,548 -0.17(-0.54%)
Dec 27, 2006 31.18 31.54 31.04 31.44 6,755,027 +0.26(+0.83%)
Dec 26, 2006 31.45 31.61 30.93 31.18 6,058,997 -0.44(-1.40%)
Dec 22, 2006 31.50 31.79 31.29 31.62 8,298,198 +0.46(+1.46%)
Dec 21, 2006 31.33 31.50 30.98 31.16 12,972,873 +0.54(+1.76%)
Dec 20, 2006 30.56 30.99 30.54 30.63 11,581,129 -0.12(-0.39%)
Dec 19, 2006 30.26 31.01 29.73 30.75 31,282,028 -0.50(-1.60%)
Dec 18, 2006 31.95 32.27 31.19 31.25 15,017,539 -0.66(-2.08%)
Dec 15, 2006 32.43 32.51 31.80 31.91 11,668,448 -0.44(-1.35%)
Dec 14, 2006 32.01 32.85 32.01 32.35 13,525,844 +0.39(+1.23%)
Dec 13, 2006 32.62 32.68 31.86 31.96 15,929,736 -0.53(-1.64%)
Dec 12, 2006 31.98 33.02 31.80 32.49 53,784,256 -1.66(-4.86%)
Dec 11, 2006 33.88 34.29 33.68 34.15 11,934,354 +0.50(+1.49%)
Dec 08, 2006 33.22 33.85 33.10 33.65 10,677,932 +0.65(+1.96%)
Dec 07, 2006 34.20 34.36 32.94 33.00 13,477,368 -1.13(-3.30%)
Dec 06, 2006 34.22 34.49 34.04 34.13 6,038,469 -0.09(-0.28%)
Dec 05, 2006 34.67 35.21 34.19 34.22 7,810,282 -0.27(-0.79%)
Dec 04, 2006 34.01 34.80 33.78 34.50 7,771,281 +0.49(+1.43%)
Dec 01, 2006 35.06 35.09 33.57 34.01 9,415,667 -0.80(-2.31%)
Nov 30, 2006 34.99 35.08 34.11 34.81 6,803,344 -0.11(-0.33%)
Nov 29, 2006 35.27 35.74 34.55 34.93 7,097,673 -0.09(-0.27%)
Nov 28, 2006 34.44 35.37 34.20 35.02 11,014,736 +0.53(+1.54%)
Nov 27, 2006 35.48 35.90 34.34 34.49 12,168,364 -0.39(-1.13%)
Nov 24, 2006 35.40 35.44 34.81 34.88 3,346,091 -0.48(-1.36%)
Nov 22, 2006 35.40 35.63 35.20 35.36 5,725,193 +0.18(+0.50%)
Nov 21, 2006 34.71 35.28 34.71 35.19 6,084,103 +0.59(+1.70%)
Nov 20, 2006 34.83 35.05 34.45 34.60 5,536,185 -0.23(-0.67%)
Nov 17, 2006 34.84 34.90 34.27 34.83 8,136,191 -0.01(-0.02%)
Nov 16, 2006 34.20 35.22 33.81 34.84 11,867,562 +1.20(+3.58%)
Nov 15, 2006 33.51 34.15 33.47 33.63 7,496,058 +0.32(+0.95%)
Nov 14, 2006 33.47 33.50 32.33 33.32 10,940,522 +0.35(+1.08%)
Nov 13, 2006 33.13 34.10 32.89 32.96 8,313,672 -0.16(-0.50%)
Nov 10, 2006 32.70 33.34 32.58 33.13 4,799,732 +0.58(+1.79%)
Nov 09, 2006 33.15 33.74 32.46 32.55 7,513,585 -0.63(-1.89%)
Nov 08, 2006 33.58 33.59 33.17 33.17 7,202,677 -0.47(-1.39%)
Nov 07, 2006 33.34 34.17 33.10 33.64 6,097,840 +0.28(+0.85%)
Nov 06, 2006 33.41 33.91 33.25 33.36 6,209,319 +0.15(+0.46%)
Nov 03, 2006 33.79 34.01 32.36 33.20 11,858,877 -0.35(-1.04%)
Nov 02, 2006 33.88 34.27 33.48 33.55 11,049,474 -0.66(-1.93%)
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.