Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 26.27 26.39 25.98 26.22 509,700 -0.09(-0.34%)
Feb 27, 2007 26.91 27.00 25.77 26.31 514,400 -0.76(-2.81%)
Feb 26, 2007 27.18 27.27 26.97 27.07 338,300 -0.11(-0.40%)
Feb 23, 2007 26.94 27.23 26.94 27.18 207,800 +0.25(+0.93%)
Feb 22, 2007 27.28 27.30 26.89 26.93 365,300 -0.32(-1.17%)
Feb 21, 2007 27.32 27.34 27.07 27.25 335,800 +0.10(+0.37%)
Feb 20, 2007 26.91 27.32 26.72 27.15 511,800 -0.14(-0.51%)
Feb 16, 2007 27.32 27.45 27.01 27.29 626,300 +0.05(+0.18%)
Feb 15, 2007 26.86 27.29 26.86 27.24 847,500 +0.48(+1.79%)
Feb 14, 2007 26.20 26.83 26.20 26.76 595,300 +0.53(+2.02%)
Feb 13, 2007 25.94 26.23 25.91 26.23 384,055 +0.53(+2.06%)
Feb 12, 2007 25.84 25.96 25.68 25.70 333,294 -0.12(-0.46%)
Feb 09, 2007 25.80 26.08 25.66 25.82 845,100 +0.31(+1.22%)
Feb 08, 2007 25.59 25.63 25.45 25.51 598,100 -0.08(-0.31%)
Feb 07, 2007 26.47 26.47 25.42 25.59 638,300 -0.88(-3.32%)
Feb 06, 2007 26.21 26.50 26.17 26.47 238,100 +0.35(+1.34%)
Feb 05, 2007 26.11 26.20 25.95 26.12 279,300 +0.13(+0.50%)
Feb 02, 2007 26.49 26.55 25.93 25.99 336,400 -0.50(-1.89%)
Feb 01, 2007 26.58 26.66 26.27 26.49 369,900 +0.23(+0.88%)
Jan 31, 2007 25.99 26.35 25.92 26.26 422,700 +0.21(+0.81%)
Jan 30, 2007 25.78 26.09 25.62 26.05 1,069,800 +0.45(+1.76%)
Jan 29, 2007 25.93 26.01 25.55 25.60 1,096,400 -0.29(-1.12%)
Jan 26, 2007 25.72 25.90 25.67 25.89 374,700 +0.32(+1.25%)
Jan 25, 2007 25.46 25.76 25.39 25.57 1,146,800 +0.32(+1.27%)
Jan 24, 2007 24.62 25.26 24.60 25.25 438,400 +0.60(+2.43%)
Jan 23, 2007 24.73 24.73 24.51 24.65 612,300 -0.05(-0.20%)
Jan 22, 2007 25.01 25.01 24.61 24.70 447,800 -0.32(-1.28%)
Jan 19, 2007 24.92 25.14 24.83 25.02 388,200 +0.05(+0.20%)
Jan 18, 2007 25.42 25.42 24.91 24.97 484,100 -0.38(-1.50%)
Jan 17, 2007 25.40 25.41 25.25 25.35 623,400 -0.02(-0.08%)
Jan 16, 2007 25.63 25.66 25.21 25.37 748,600 -0.21(-0.82%)
Jan 12, 2007 25.74 25.87 25.40 25.58 394,600 +0.07(+0.27%)
Jan 11, 2007 25.69 25.78 25.45 25.51 379,300 -0.12(-0.47%)
Jan 10, 2007 25.59 25.67 25.41 25.63 295,400 -0.07(-0.27%)
Jan 09, 2007 25.57 25.94 25.57 25.70 1,066,700 +0.01(+0.04%)
Jan 08, 2007 25.78 25.80 25.52 25.69 406,800 -0.14(-0.54%)
Jan 05, 2007 26.34 26.42 25.79 25.83 475,700 -0.55(-2.08%)
Jan 04, 2007 26.37 26.66 26.24 26.38 686,300 -0.09(-0.34%)
Jan 03, 2007 26.97 27.01 26.29 26.47 708,600 -0.53(-1.96%)
Dec 29, 2006 26.81 27.05 26.81 27.00 713,800 +0.05(+0.19%)
Dec 28, 2006 26.63 26.99 26.57 26.95 300,800 +0.31(+1.16%)
Dec 27, 2006 26.44 26.76 26.42 26.64 581,800 -0.07(-0.26%)
Dec 26, 2006 26.62 26.76 26.49 26.71 253,600 +0.28(+1.06%)
Dec 22, 2006 26.20 26.49 26.12 26.43 315,500 +0.15(+0.57%)
Dec 21, 2006 26.81 26.93 26.02 26.28 793,500 -0.72(-2.67%)
Dec 20, 2006 27.00 27.41 26.91 27.00 536,500 +0.33(+1.24%)
Dec 19, 2006 26.31 27.12 26.31 26.67 1,026,000 +0.19(+0.72%)
Dec 18, 2006 26.39 26.72 26.27 26.48 767,200 +0.56(+2.16%)
Dec 15, 2006 26.07 26.07 25.80 25.92 342,800 -0.09(-0.35%)
Dec 14, 2006 25.83 26.18 25.58 26.01 563,000 +0.31(+1.21%)
Dec 13, 2006 26.09 26.23 25.44 25.70 767,600 -0.66(-2.50%)
Dec 12, 2006 25.85 26.55 25.46 26.36 960,100 +1.13(+4.48%)
Dec 11, 2006 25.10 25.25 25.03 25.23 299,600 +0.12(+0.48%)
Dec 08, 2006 25.14 25.21 24.95 25.11 250,200 -0.08(-0.32%)
Dec 07, 2006 24.86 25.26 24.86 25.19 403,000 +0.27(+1.08%)
Dec 06, 2006 24.86 24.96 24.79 24.92 349,700 +0.06(+0.24%)
Dec 05, 2006 24.64 24.94 24.57 24.86 425,700 +0.24(+0.97%)
Dec 04, 2006 24.54 24.73 24.49 24.62 404,500 +0.16(+0.65%)
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.