Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 35.90 36.91 35.69 36.78 3,152,390 +1.00(+2.80%)
Jan 30, 2007 36.04 36.10 35.69 35.78 1,850,702 -0.14(-0.39%)
Jan 29, 2007 35.27 36.13 35.17 35.92 2,742,858 +0.44(+1.23%)
Jan 26, 2007 35.72 35.83 35.27 35.49 2,710,941 -0.11(-0.32%)
Jan 25, 2007 35.97 36.05 35.47 35.60 2,802,425 -0.62(-1.71%)
Jan 24, 2007 36.04 36.28 35.89 36.22 2,061,804 +0.30(+0.83%)
Jan 23, 2007 36.16 36.28 35.77 35.92 2,706,171 -0.23(-0.63%)
Jan 22, 2007 36.46 36.54 35.84 36.15 2,729,711 -0.41(-1.12%)
Jan 19, 2007 36.76 36.86 36.46 36.56 3,096,785 -0.20(-0.55%)
Jan 18, 2007 36.58 36.95 36.51 36.76 3,405,902 +0.13(+0.36%)
Jan 17, 2007 36.61 36.76 36.44 36.63 3,388,102 +0.03(+0.07%)
Jan 16, 2007 36.41 36.62 36.22 36.60 2,306,770 +0.34(+0.94%)
Jan 12, 2007 35.82 36.33 35.75 36.26 3,597,005 +0.37(+1.04%)
Jan 11, 2007 35.33 36.03 35.25 35.89 4,860,653 +0.76(+2.16%)
Jan 10, 2007 34.92 35.15 34.72 35.13 2,420,616 +0.21(+0.60%)
Jan 09, 2007 34.54 35.16 34.54 34.92 4,363,180 +0.30(+0.86%)
Jan 08, 2007 34.83 34.96 34.35 34.62 6,210,778 +0.73(+2.16%)
Jan 05, 2007 33.85 33.98 33.72 33.89 3,500,382 +0.08(+0.23%)
Jan 04, 2007 33.32 33.98 33.08 33.81 4,936,167 +0.43(+1.28%)
Jan 03, 2007 33.45 33.69 32.95 33.38 5,614,646 +0.17(+0.50%)
Dec 29, 2006 33.07 33.53 33.07 33.22 2,623,480 -0.02(-0.05%)
Dec 28, 2006 33.20 33.44 33.14 33.24 2,765,332 -0.11(-0.34%)
Dec 27, 2006 33.65 33.74 33.34 33.35 4,143,822 +0.01(+0.03%)
Dec 26, 2006 33.13 33.46 33.00 33.34 2,702,884 +0.17(+0.53%)
Dec 22, 2006 33.53 33.68 32.97 33.17 6,466,095 -0.44(-1.30%)
Dec 21, 2006 33.70 33.99 32.97 33.60 11,915,673 -1.21(-3.48%)
Dec 20, 2006 35.06 35.49 34.79 34.81 3,376,690 -0.29(-0.82%)
Dec 19, 2006 35.29 35.31 34.73 35.10 3,223,626 -0.34(-0.96%)
Dec 18, 2006 35.49 35.76 35.21 35.44 2,114,301 -0.03(-0.07%)
Dec 15, 2006 35.98 36.38 35.36 35.47 4,153,840 -0.33(-0.93%)
Dec 14, 2006 35.75 36.30 35.66 35.80 3,336,275 +0.16(+0.44%)
Dec 13, 2006 35.01 35.66 34.88 35.64 3,983,754 +0.71(+2.02%)
Dec 12, 2006 34.72 34.99 34.49 34.94 2,432,353 +0.34(+0.98%)
Dec 11, 2006 34.64 35.00 34.45 34.60 1,876,901 -0.20(-0.58%)
Dec 08, 2006 33.98 34.91 33.85 34.80 2,825,348 +0.62(+1.81%)
Dec 07, 2006 34.59 34.93 34.06 34.18 1,921,476 -0.39(-1.14%)
Dec 06, 2006 34.61 34.74 34.43 34.57 2,419,072 +0.04(+0.13%)
Dec 05, 2006 34.51 34.63 34.16 34.53 2,750,631 +0.27(+0.79%)
Dec 04, 2006 34.13 34.66 33.97 34.26 3,946,640 +0.30(+0.87%)
Dec 01, 2006 33.94 34.11 33.79 33.96 4,355,423 +0.15(+0.44%)
Nov 30, 2006 34.13 34.40 33.65 33.81 2,876,631 -0.45(-1.32%)
Nov 29, 2006 34.00 34.44 33.99 34.27 2,039,818 +0.37(+1.08%)
Nov 28, 2006 33.99 34.15 33.78 33.90 2,474,171 -0.17(-0.51%)
Nov 27, 2006 34.25 34.35 33.82 34.07 2,268,497 -0.15(-0.43%)
Nov 24, 2006 33.91 34.47 33.89 34.22 1,176,149 -0.13(-0.38%)
Nov 22, 2006 34.74 34.79 34.15 34.35 2,432,874 -0.44(-1.28%)
Nov 21, 2006 34.78 34.89 34.54 34.80 2,865,817 +0.06(+0.18%)
Nov 20, 2006 35.34 35.35 34.48 34.74 2,906,056 -0.60(-1.70%)
Nov 17, 2006 35.75 35.86 35.07 35.34 2,470,509 -0.50(-1.39%)
Nov 16, 2006 35.92 36.05 35.11 35.83 3,092,254 -0.12(-0.34%)
Nov 15, 2006 35.01 36.20 34.88 35.96 5,189,418 +0.43(+1.20%)
Nov 14, 2006 34.61 35.56 33.36 35.53 3,260,309 +1.01(+2.93%)
Nov 13, 2006 34.94 35.02 34.28 34.52 1,884,615 -0.35(-1.00%)
Nov 10, 2006 34.43 34.96 34.21 34.87 1,803,176 +0.64(+1.86%)
Nov 09, 2006 34.52 34.63 34.06 34.23 1,690,125 -0.37(-1.06%)
Nov 08, 2006 34.15 34.70 34.00 34.60 2,081,743 +0.35(+1.02%)
Nov 07, 2006 34.15 34.60 33.79 34.25 1,533,079 +0.05(+0.15%)
Nov 06, 2006 33.62 34.34 33.62 34.20 1,565,131 +0.58(+1.71%)
Nov 03, 2006 33.93 34.07 33.14 33.62 1,899,639 -0.21(-0.62%)
Nov 02, 2006 33.72 34.12 33.67 33.83 3,372,040 -0.42(-1.22%)
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.