Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.96 23.08 22.78 22.97 1,941,227 +0.03(+0.13%)
Jan 30, 2007 22.95 23.00 22.87 22.94 1,843,105 +0.05(+0.24%)
Jan 29, 2007 22.83 23.03 22.80 22.88 2,070,844 +0.08(+0.35%)
Jan 26, 2007 22.90 22.95 22.73 22.80 2,074,680 -0.03(-0.13%)
Jan 25, 2007 23.05 23.06 22.81 22.83 1,490,394 -0.21(-0.92%)
Jan 24, 2007 22.67 23.14 22.67 23.05 2,520,869 +0.31(+1.37%)
Jan 23, 2007 22.73 22.84 22.68 22.73 1,818,070 +0.00(+0.00%)
Jan 22, 2007 22.76 22.78 22.65 22.73 1,280,422 -0.07(-0.33%)
Jan 19, 2007 22.83 22.88 22.66 22.81 1,369,256 -0.00(-0.02%)
Jan 18, 2007 22.97 23.00 22.79 22.81 1,395,906 -0.15(-0.67%)
Jan 17, 2007 23.03 23.03 22.76 22.97 1,425,787 +0.04(+0.17%)
Jan 16, 2007 22.68 23.09 22.36 22.93 1,780,921 +0.17(+0.74%)
Jan 12, 2007 23.10 23.24 22.73 22.76 2,772,229 -0.41(-1.77%)
Jan 11, 2007 23.41 23.46 23.10 23.17 2,422,546 -0.19(-0.83%)
Jan 10, 2007 23.41 23.45 23.21 23.36 1,519,063 -0.04(-0.17%)
Jan 09, 2007 23.51 23.55 23.33 23.40 2,008,458 -0.11(-0.46%)
Jan 08, 2007 23.54 23.67 23.40 23.51 1,279,614 -0.10(-0.42%)
Jan 05, 2007 24.10 24.12 23.46 23.61 2,222,064 -0.54(-2.26%)
Jan 04, 2007 24.28 24.42 24.13 24.16 1,173,417 -0.21(-0.87%)
Jan 03, 2007 24.04 24.48 24.01 24.37 2,390,848 +0.39(+1.63%)
Dec 29, 2006 24.08 24.12 23.87 23.98 1,257,406 -0.10(-0.41%)
Dec 28, 2006 24.36 24.37 24.06 24.08 1,014,525 -0.29(-1.18%)
Dec 27, 2006 24.23 24.39 24.23 24.36 1,254,983 +0.20(+0.82%)
Dec 26, 2006 23.96 24.20 23.93 24.17 901,262 +0.24(+1.01%)
Dec 22, 2006 24.05 24.05 23.88 23.92 1,131,019 -0.04(-0.17%)
Dec 21, 2006 23.93 24.05 23.89 23.96 1,313,129 +0.01(+0.02%)
Dec 20, 2006 24.05 24.15 23.96 23.96 1,319,994 -0.07(-0.29%)
Dec 19, 2006 23.88 24.10 23.77 24.03 1,477,472 +0.14(+0.58%)
Dec 18, 2006 24.11 24.16 23.86 23.89 1,619,203 -0.24(-1.01%)
Dec 15, 2006 24.22 24.23 24.00 24.13 1,973,732 -0.03(-0.12%)
Dec 14, 2006 24.00 24.23 23.94 24.16 4,319,356 +0.01(+0.06%)
Dec 13, 2006 24.15 24.24 24.04 24.15 1,879,447 +0.08(+0.33%)
Dec 12, 2006 23.71 24.08 23.71 24.07 2,567,305 +0.38(+1.59%)
Dec 11, 2006 23.48 23.71 23.40 23.69 1,800,303 +0.30(+1.29%)
Dec 08, 2006 23.47 23.62 23.31 23.39 1,205,519 -0.03(-0.15%)
Dec 07, 2006 23.64 23.66 23.38 23.42 1,104,975 -0.15(-0.65%)
Dec 06, 2006 23.66 23.67 23.55 23.58 1,038,551 -0.08(-0.34%)
Dec 05, 2006 23.66 23.69 23.58 23.66 1,240,245 -0.00(-0.02%)
Dec 04, 2006 23.43 23.73 23.43 23.66 1,301,823 +0.23(+0.97%)
Dec 01, 2006 23.44 23.46 23.27 23.43 1,875,005 +0.11(+0.47%)
Nov 30, 2006 23.22 23.38 23.16 23.32 2,151,602 +0.09(+0.41%)
Nov 29, 2006 23.07 23.26 23.06 23.23 1,785,969 +0.15(+0.64%)
Nov 28, 2006 23.05 23.17 22.95 23.08 1,597,196 +0.04(+0.17%)
Nov 27, 2006 23.17 23.17 23.02 23.04 1,203,500 -0.11(-0.47%)
Nov 24, 2006 23.21 23.25 23.15 23.15 516,449 -0.13(-0.55%)
Nov 22, 2006 23.10 23.28 23.08 23.28 1,285,873 +0.07(+0.32%)
Nov 21, 2006 23.19 23.23 23.11 23.21 1,338,770 +0.02(+0.09%)
Nov 20, 2006 23.20 23.29 23.17 23.19 1,144,142 -0.07(-0.30%)
Nov 17, 2006 23.21 23.40 23.18 23.25 2,917,796 +0.07(+0.30%)
Nov 16, 2006 23.04 23.26 23.01 23.19 1,553,183 +0.20(+0.86%)
Nov 15, 2006 22.77 23.03 22.76 22.99 2,242,051 +0.19(+0.83%)
Nov 14, 2006 22.88 22.91 22.72 22.80 1,825,944 -0.02(-0.09%)
Nov 13, 2006 22.87 22.91 22.74 22.82 876,025 -0.04(-0.20%)
Nov 10, 2006 22.66 22.88 22.59 22.86 1,391,868 +0.21(+0.94%)
Nov 09, 2006 22.82 22.82 22.63 22.65 1,734,687 -0.17(-0.76%)
Nov 08, 2006 22.77 22.90 22.68 22.82 2,037,935 +0.05(+0.24%)
Nov 07, 2006 22.80 22.92 22.60 22.77 2,746,589 -0.03(-0.15%)
Nov 06, 2006 22.71 22.84 22.63 22.80 1,209,557 +0.16(+0.72%)
Nov 03, 2006 22.77 22.80 22.61 22.64 1,641,210 -0.13(-0.59%)
Nov 02, 2006 22.79 22.86 22.61 22.77 2,834,817 +0.01(+0.04%)
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.