Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 34.21 34.41 33.96 34.39 2,018,000 +0.29(+0.85%)
Jan 30, 2007 34.28 34.34 33.85 34.10 1,244,500 -0.03(-0.09%)
Jan 29, 2007 33.47 34.40 33.47 34.13 2,486,200 +0.60(+1.79%)
Jan 26, 2007 33.70 33.81 33.39 33.53 1,775,200 -0.14(-0.42%)
Jan 25, 2007 33.91 34.00 33.61 33.67 2,124,000 -0.18(-0.53%)
Jan 24, 2007 34.00 34.15 33.60 33.85 2,824,800 -0.15(-0.44%)
Jan 23, 2007 34.25 34.30 33.84 34.00 3,011,000 -0.19(-0.56%)
Jan 22, 2007 34.57 34.83 33.92 34.19 3,062,300 -0.40(-1.16%)
Jan 19, 2007 34.29 34.65 34.06 34.59 1,626,800 +0.23(+0.67%)
Jan 18, 2007 34.60 34.70 34.26 34.36 1,927,600 -0.24(-0.69%)
Jan 17, 2007 35.06 35.09 34.58 34.60 2,201,700 -0.46(-1.31%)
Jan 16, 2007 34.48 35.14 34.39 35.06 2,625,200 +0.65(+1.89%)
Jan 12, 2007 34.25 34.72 34.15 34.41 1,701,000 +0.05(+0.15%)
Jan 11, 2007 34.12 34.86 34.10 34.36 2,190,500 +0.22(+0.64%)
Jan 10, 2007 33.47 34.26 33.47 34.14 1,545,300 +0.29(+0.86%)
Jan 09, 2007 33.57 34.47 33.54 33.85 1,764,200 +0.32(+0.95%)
Jan 08, 2007 33.40 33.65 32.88 33.53 1,099,100 +0.08(+0.24%)
Jan 05, 2007 33.61 33.72 33.34 33.45 1,409,000 -0.32(-0.95%)
Jan 04, 2007 33.55 33.92 33.53 33.77 1,495,100 +0.17(+0.51%)
Jan 03, 2007 33.08 33.73 32.55 33.60 2,160,800 +0.56(+1.69%)
Dec 29, 2006 33.28 33.48 32.94 33.04 789,200 -0.21(-0.63%)
Dec 28, 2006 33.30 33.48 32.95 33.25 1,380,800 -0.20(-0.60%)
Dec 27, 2006 33.63 33.74 33.16 33.45 1,172,900 -0.01(-0.03%)
Dec 26, 2006 33.39 33.61 33.32 33.46 561,800 -0.03(-0.09%)
Dec 22, 2006 33.45 33.69 33.10 33.49 842,400 +0.04(+0.12%)
Dec 21, 2006 34.18 34.18 33.26 33.45 1,486,900 -0.06(-0.18%)
Dec 20, 2006 33.26 33.60 33.16 33.51 1,383,100 +0.21(+0.63%)
Dec 19, 2006 32.87 33.38 32.87 33.30 1,477,000 +0.18(+0.54%)
Dec 18, 2006 33.03 33.30 32.93 33.12 1,617,200 +0.04(+0.12%)
Dec 15, 2006 33.86 34.09 32.91 33.08 2,747,900 -0.12(-0.36%)
Dec 14, 2006 33.40 33.44 33.09 33.20 1,806,100 -0.10(-0.30%)
Dec 13, 2006 33.43 33.64 33.20 33.30 1,504,400 +0.08(+0.24%)
Dec 12, 2006 33.27 33.27 32.90 33.22 1,525,800 -0.18(-0.54%)
Dec 11, 2006 33.70 33.73 33.20 33.40 1,635,000 -0.29(-0.86%)
Dec 08, 2006 33.72 34.01 33.64 33.69 1,334,900 -0.17(-0.50%)
Dec 07, 2006 33.74 34.25 33.61 33.86 1,762,600 +0.18(+0.53%)
Dec 06, 2006 33.88 33.88 33.25 33.68 2,276,300 -0.20(-0.59%)
Dec 05, 2006 32.87 33.94 32.75 33.88 3,178,500 +1.02(+3.10%)
Dec 04, 2006 32.28 32.92 32.12 32.86 1,588,800 +0.59(+1.83%)
Dec 01, 2006 32.42 32.74 32.04 32.27 1,662,900 -0.37(-1.13%)
Nov 30, 2006 32.67 32.87 32.40 32.64 1,457,800 -0.05(-0.15%)
Nov 29, 2006 32.48 32.77 32.33 32.69 1,448,700 +0.23(+0.71%)
Nov 28, 2006 32.25 32.72 32.20 32.46 2,010,700 +0.19(+0.59%)
Nov 27, 2006 32.84 32.85 32.21 32.27 2,290,400 -1.01(-3.03%)
Nov 24, 2006 32.85 33.34 32.85 33.28 516,200 +0.13(+0.39%)
Nov 22, 2006 32.90 33.21 32.86 33.15 1,647,500 +0.17(+0.52%)
Nov 21, 2006 33.09 33.21 32.83 32.98 2,204,800 -0.28(-0.84%)
Nov 20, 2006 33.50 33.63 33.22 33.26 2,647,400 -0.41(-1.22%)
Nov 17, 2006 33.86 33.94 33.56 33.67 2,062,000 -0.17(-0.50%)
Nov 16, 2006 33.49 33.90 33.15 33.84 1,406,700 +0.35(+1.05%)
Nov 15, 2006 33.16 33.78 33.04 33.49 2,252,100 +0.34(+1.03%)
Nov 14, 2006 33.06 33.37 32.73 33.15 1,498,800 -0.09(-0.27%)
Nov 13, 2006 33.10 33.43 32.94 33.24 1,515,600 +0.10(+0.30%)
Nov 10, 2006 33.10 33.39 32.92 33.14 1,979,100 +0.15(+0.45%)
Nov 09, 2006 33.27 33.42 32.95 32.99 1,878,500 -0.28(-0.84%)
Nov 08, 2006 32.54 33.35 32.54 33.27 2,447,800 +0.72(+2.21%)
Nov 07, 2006 32.54 32.78 32.27 32.55 1,913,500 +0.01(+0.03%)
Nov 06, 2006 32.16 33.43 32.05 32.54 5,251,800 +0.48(+1.50%)
Nov 03, 2006 32.36 32.37 31.74 32.06 2,113,000 -0.15(-0.47%)
Nov 02, 2006 30.55 32.95 30.55 32.21 8,541,700 +1.46(+4.75%)
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.