Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.00 34.16 33.59 33.81 1,214,700 -0.19(-0.56%)
Jan 30, 2007 33.42 34.17 33.38 34.00 816,414 +0.89(+2.70%)
Jan 29, 2007 33.15 33.65 32.89 33.11 798,346 +0.00(+0.00%)
Jan 26, 2007 33.33 33.69 33.04 33.11 646,591 -0.02(-0.05%)
Jan 25, 2007 33.46 33.51 32.89 33.13 638,610 -0.32(-0.97%)
Jan 24, 2007 33.26 33.63 32.98 33.45 1,182,000 +0.19(+0.57%)
Jan 23, 2007 32.95 33.56 32.95 33.26 861,752 +0.58(+1.77%)
Jan 22, 2007 33.06 33.13 32.52 32.68 691,375 -0.08(-0.25%)
Jan 19, 2007 32.11 32.83 32.04 32.76 737,821 +0.76(+2.37%)
Jan 18, 2007 32.49 32.69 31.93 32.01 675,412 -0.49(-1.50%)
Jan 17, 2007 32.18 32.69 32.07 32.49 747,687 +0.32(+0.98%)
Jan 16, 2007 32.26 32.68 31.93 32.18 853,882 -0.08(-0.25%)
Jan 12, 2007 31.68 32.26 31.57 32.26 793,025 +0.69(+2.20%)
Jan 11, 2007 31.88 32.46 31.43 31.57 976,704 -0.26(-0.82%)
Jan 10, 2007 32.44 32.49 31.83 31.83 963,513 -0.79(-2.43%)
Jan 09, 2007 32.90 32.96 32.08 32.62 966,949 -0.35(-1.07%)
Jan 08, 2007 33.47 33.79 32.84 32.97 1,261,147 +0.22(+0.66%)
Jan 05, 2007 32.67 33.03 32.42 32.76 1,317,459 +0.09(+0.28%)
Jan 04, 2007 33.07 33.13 32.42 32.67 1,525,193 -0.41(-1.23%)
Jan 03, 2007 33.69 33.77 32.64 33.07 8,406,023 +0.14(+0.44%)
Dec 29, 2006 33.03 33.12 32.84 32.93 658,452 -0.17(-0.52%)
Dec 28, 2006 33.34 33.53 33.03 33.10 599,258 -0.23(-0.68%)
Dec 27, 2006 33.21 33.58 33.21 33.32 555,804 +0.04(+0.11%)
Dec 26, 2006 33.62 33.96 33.18 33.29 437,749 -0.42(-1.26%)
Dec 22, 2006 33.66 34.11 33.38 33.71 571,878 +0.06(+0.19%)
Dec 21, 2006 33.59 34.10 33.57 33.65 1,075,029 +0.06(+0.19%)
Dec 20, 2006 33.40 33.91 33.40 33.59 1,580,618 +0.15(+0.46%)
Dec 19, 2006 32.70 33.63 32.61 33.43 1,293,959 +0.41(+1.26%)
Dec 18, 2006 33.84 33.87 32.96 33.02 955,753 -0.91(-2.69%)
Dec 15, 2006 34.18 34.19 33.83 33.93 758,218 -0.13(-0.37%)
Dec 14, 2006 34.19 34.44 33.97 34.05 643,598 +0.13(+0.37%)
Dec 13, 2006 33.67 34.05 33.60 33.93 493,285 +0.22(+0.64%)
Dec 12, 2006 33.61 34.04 33.60 33.71 584,404 +0.02(+0.05%)
Dec 11, 2006 33.70 33.87 33.47 33.69 624,864 -0.25(-0.74%)
Dec 08, 2006 34.41 34.53 33.80 33.95 524,877 -0.23(-0.66%)
Dec 07, 2006 34.20 34.33 33.92 34.17 398,618 -0.10(-0.29%)
Dec 06, 2006 34.24 34.67 34.20 34.27 411,477 -0.12(-0.34%)
Dec 05, 2006 34.19 34.70 34.01 34.39 660,004 +0.29(+0.85%)
Dec 04, 2006 33.94 34.16 33.44 34.10 858,094 +0.00(+0.00%)
Dec 01, 2006 33.50 34.12 33.34 34.10 622,647 +0.17(+0.50%)
Nov 30, 2006 33.82 34.22 33.72 33.93 1,194,969 +0.11(+0.32%)
Nov 29, 2006 32.88 34.00 32.85 33.82 1,098,418 +0.98(+2.99%)
Nov 28, 2006 32.49 33.04 32.49 32.84 644,707 +0.47(+1.45%)
Nov 27, 2006 32.67 32.92 32.21 32.37 621,982 -0.27(-0.83%)
Nov 24, 2006 32.57 32.90 32.57 32.64 296,747 +0.20(+0.61%)
Nov 22, 2006 32.34 32.61 31.85 32.44 783,492 +0.06(+0.20%)
Nov 21, 2006 32.03 32.39 31.86 32.38 567,887 +0.60(+1.90%)
Nov 20, 2006 31.84 32.08 31.58 31.77 604,690 -0.15(-0.48%)
Nov 17, 2006 31.32 32.25 31.30 31.93 1,124,579 +0.39(+1.23%)
Nov 16, 2006 32.67 32.75 31.52 31.54 1,265,803 -1.03(-3.16%)
Nov 15, 2006 32.53 33.02 32.33 32.57 1,737,915 -0.05(-0.14%)
Nov 14, 2006 32.43 32.61 32.27 32.61 1,223,014 +0.34(+1.06%)
Nov 13, 2006 32.46 32.57 32.12 32.27 760,324 -0.52(-1.60%)
Nov 10, 2006 32.93 33.15 32.59 32.79 577,199 -0.36(-1.09%)
Nov 09, 2006 33.17 33.45 32.67 33.15 700,132 +0.22(+0.66%)
Nov 08, 2006 32.21 33.07 32.18 32.94 758,550 +0.70(+2.18%)
Nov 07, 2006 33.00 33.01 32.03 32.23 1,124,357 -0.83(-2.51%)
Nov 06, 2006 32.95 33.21 32.64 33.06 708,002 -0.05(-0.16%)
Nov 03, 2006 32.79 33.50 32.74 33.12 727,955 +0.64(+1.97%)
Nov 02, 2006 32.40 32.97 32.10 32.48 480,869 -0.15(-0.47%)
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.