Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.82 38.05 37.52 37.64 496,134 +0.45(+1.22%)
Feb 27, 2007 38.22 38.29 36.96 37.19 536,210 -1.01(-2.64%)
Feb 26, 2007 38.46 38.46 37.98 38.20 202,676 -0.13(-0.33%)
Feb 23, 2007 38.40 38.46 38.14 38.32 445,860 +0.44(+1.16%)
Feb 22, 2007 38.57 38.57 37.62 37.89 315,865 +0.47(+1.27%)
Feb 21, 2007 37.41 37.46 37.12 37.41 418,999 -1.11(-2.89%)
Feb 20, 2007 38.32 38.55 38.14 38.53 307,821 +0.34(+0.89%)
Feb 16, 2007 38.15 38.21 38.03 38.19 440,833 +1.25(+3.39%)
Feb 15, 2007 36.93 36.97 36.66 36.93 589,213 +0.23(+0.63%)
Feb 14, 2007 36.48 36.86 36.29 36.70 506,452 +0.40(+1.09%)
Feb 13, 2007 35.99 36.33 35.99 36.31 289,226 +0.08(+0.23%)
Feb 12, 2007 36.43 36.50 36.10 36.22 252,623 -0.07(-0.19%)
Feb 09, 2007 36.48 36.78 36.17 36.29 452,755 +0.68(+1.92%)
Feb 08, 2007 35.47 35.73 35.37 35.61 829,955 +0.21(+0.59%)
Feb 07, 2007 35.44 35.51 35.31 35.40 482,919 -0.65(-1.81%)
Feb 06, 2007 35.92 36.19 35.77 36.06 570,540 +0.45(+1.25%)
Feb 05, 2007 35.64 35.81 35.49 35.61 445,429 -0.77(-2.12%)
Feb 02, 2007 36.34 36.49 36.06 36.38 506,476 -0.53(-1.43%)
Feb 01, 2007 37.05 37.05 36.70 36.91 288,573 +0.15(+0.40%)
Jan 31, 2007 36.31 36.83 36.22 36.77 412,823 -0.01(-0.02%)
Jan 30, 2007 37.25 37.25 36.53 36.77 380,791 -0.63(-1.69%)
Jan 29, 2007 37.77 37.77 37.14 37.41 197,793 +0.03(+0.07%)
Jan 26, 2007 37.49 37.52 36.99 37.38 294,319 +0.03(+0.09%)
Jan 25, 2007 37.62 37.79 37.30 37.34 794,332 -1.00(-2.60%)
Jan 24, 2007 37.97 38.42 37.96 38.34 290,154 +0.63(+1.66%)
Jan 23, 2007 37.26 37.82 37.16 37.71 581,169 +0.95(+2.58%)
Jan 22, 2007 37.02 37.08 36.47 36.77 469,273 -0.44(-1.18%)
Jan 19, 2007 37.20 37.38 36.98 37.20 485,217 +0.08(+0.21%)
Jan 18, 2007 37.45 37.57 37.07 37.13 376,338 +0.08(+0.21%)
Jan 17, 2007 37.10 37.20 37.00 37.05 314,860 -0.19(-0.52%)
Jan 16, 2007 37.18 37.37 37.04 37.25 526,299 -0.81(-2.14%)
Jan 12, 2007 37.86 38.17 37.82 38.06 383,089 +0.21(+0.55%)
Jan 11, 2007 37.59 37.98 37.59 37.85 351,057 -0.01(-0.02%)
Jan 10, 2007 37.75 37.99 37.54 37.86 312,131 -0.52(-1.36%)
Jan 09, 2007 38.55 38.58 38.25 38.38 246,056 -0.06(-0.14%)
Jan 08, 2007 38.23 38.53 38.12 38.44 266,884 +0.22(+0.56%)
Jan 05, 2007 38.28 38.57 38.08 38.22 368,869 -0.83(-2.12%)
Jan 04, 2007 38.88 39.20 38.61 39.05 310,407 -0.27(-0.69%)
Jan 03, 2007 39.38 39.68 39.06 39.32 328,075 -0.08(-0.19%)
Dec 29, 2006 39.21 39.56 39.21 39.40 207,991 +0.22(+0.57%)
Dec 28, 2006 39.13 39.30 39.08 39.17 235,570 -0.56(-1.40%)
Dec 27, 2006 39.61 39.73 39.47 39.73 177,396 +0.24(+0.62%)
Dec 26, 2006 39.26 39.58 39.25 39.49 209,140 +0.16(+0.41%)
Dec 22, 2006 39.30 39.47 39.16 39.33 350,195 +0.19(+0.48%)
Dec 21, 2006 39.01 39.42 39.01 39.14 831,104 -0.10(-0.25%)
Dec 20, 2006 39.24 39.56 39.22 39.24 280,099 -0.20(-0.51%)
Dec 19, 2006 39.45 39.56 39.20 39.44 198,654 -0.01(-0.04%)
Dec 18, 2006 39.76 39.81 39.35 39.45 317,158 -0.24(-0.61%)
Dec 15, 2006 39.70 39.91 39.56 39.70 227,095 +0.09(+0.23%)
Dec 14, 2006 39.13 39.68 39.13 39.61 244,332 +0.76(+1.95%)
Dec 13, 2006 39.10 39.10 38.53 38.85 416,270 +0.29(+0.74%)
Dec 12, 2006 38.48 38.64 38.26 38.56 444,854 -0.10(-0.27%)
Dec 11, 2006 38.57 38.87 38.46 38.67 661,608 -0.11(-0.29%)
Dec 08, 2006 38.57 38.98 38.57 38.78 583,468 +0.60(+1.57%)
Dec 07, 2006 38.32 38.44 38.12 38.18 505,471 +1.05(+2.83%)
Dec 06, 2006 36.90 37.21 36.76 37.13 484,787 +0.39(+1.06%)
Dec 05, 2006 36.68 36.81 36.57 36.74 353,212 +0.23(+0.63%)
Dec 04, 2006 36.26 36.65 36.26 36.51 290,441 +0.08(+0.21%)
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.