Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.63 24.01 23.40 23.80 8,297,800 +0.10(+0.44%)
Jan 30, 2007 23.50 23.73 23.41 23.70 4,411,400 +0.18(+0.74%)
Jan 29, 2007 23.48 23.71 23.41 23.52 3,212,200 +0.05(+0.21%)
Jan 26, 2007 23.44 23.57 23.27 23.48 2,814,000 +0.05(+0.19%)
Jan 25, 2007 23.74 23.77 23.41 23.43 3,578,800 -0.41(-1.72%)
Jan 24, 2007 23.86 23.89 23.75 23.84 2,723,400 +0.04(+0.15%)
Jan 23, 2007 23.80 23.88 23.66 23.80 2,254,200 +0.04(+0.19%)
Jan 22, 2007 23.79 23.90 23.71 23.76 2,919,000 -0.12(-0.52%)
Jan 19, 2007 23.95 24.02 23.75 23.89 3,575,800 -0.08(-0.33%)
Jan 18, 2007 24.15 24.15 23.95 23.96 3,538,200 -0.07(-0.27%)
Jan 17, 2007 24.22 24.24 23.95 24.03 7,097,200 -0.26(-1.07%)
Jan 16, 2007 24.30 24.36 24.19 24.29 4,658,400 +0.10(+0.39%)
Jan 12, 2007 23.71 24.21 23.71 24.20 4,329,000 +0.22(+0.92%)
Jan 11, 2007 23.50 24.11 23.42 23.98 9,043,400 +0.70(+3.01%)
Jan 10, 2007 22.99 23.29 22.93 23.27 4,044,800 +0.27(+1.20%)
Jan 09, 2007 23.00 23.02 22.89 23.00 3,379,600 +0.08(+0.37%)
Jan 08, 2007 22.86 22.93 22.81 22.92 3,250,000 +0.02(+0.07%)
Jan 05, 2007 22.82 22.93 22.75 22.90 2,708,800 +0.03(+0.13%)
Jan 04, 2007 23.12 23.12 22.86 22.87 3,725,800 -0.25(-1.10%)
Jan 03, 2007 23.01 23.35 23.00 23.12 5,411,200 +0.12(+0.54%)
Dec 29, 2006 23.00 23.10 22.96 23.00 2,210,200 +0.02(+0.09%)
Dec 28, 2006 22.83 23.04 22.83 22.98 1,731,800 +0.09(+0.37%)
Dec 27, 2006 22.99 23.05 22.80 22.89 2,631,600 -0.03(-0.13%)
Dec 26, 2006 22.75 22.95 22.70 22.92 1,633,000 +0.17(+0.77%)
Dec 22, 2006 22.90 23.01 22.71 22.75 2,054,000 -0.15(-0.66%)
Dec 21, 2006 22.97 23.08 22.84 22.90 3,147,600 +0.00(+0.02%)
Dec 20, 2006 22.84 22.96 22.76 22.89 3,053,200 +0.09(+0.37%)
Dec 19, 2006 22.64 22.82 22.57 22.81 4,286,200 +0.17(+0.77%)
Dec 18, 2006 22.59 22.69 22.51 22.64 4,236,400 +0.13(+0.58%)
Dec 15, 2006 22.50 22.61 22.42 22.50 5,622,000 +0.05(+0.22%)
Dec 14, 2006 22.20 22.45 22.15 22.45 2,674,600 +0.25(+1.13%)
Dec 13, 2006 22.19 22.26 22.14 22.20 2,467,600 +0.01(+0.07%)
Dec 12, 2006 22.20 22.27 22.12 22.19 7,358,600 -0.00(-0.02%)
Dec 11, 2006 22.15 22.31 22.12 22.20 2,109,600 +0.07(+0.32%)
Dec 08, 2006 22.08 22.17 22.01 22.12 3,932,000 +0.00(+0.02%)
Dec 07, 2006 22.42 22.48 22.11 22.12 2,877,400 -0.22(-0.98%)
Dec 06, 2006 22.19 22.36 22.12 22.34 4,032,400 +0.23(+1.06%)
Dec 05, 2006 21.99 22.15 21.99 22.11 5,394,000 +0.12(+0.52%)
Dec 04, 2006 22.00 22.08 21.92 21.99 3,847,600 +0.11(+0.53%)
Dec 01, 2006 21.98 22.11 21.67 21.88 3,779,400 -0.20(-0.88%)
Nov 30, 2006 22.10 22.15 21.96 22.07 2,963,000 +0.02(+0.09%)
Nov 29, 2006 22.02 22.20 21.91 22.05 3,561,200 +0.02(+0.11%)
Nov 28, 2006 21.95 22.11 21.86 22.02 3,559,000 -0.02(-0.07%)
Nov 27, 2006 22.07 22.08 21.95 22.04 4,082,800 -0.11(-0.52%)
Nov 24, 2006 22.15 22.25 22.06 22.16 1,021,200 -0.12(-0.56%)
Nov 22, 2006 22.23 22.49 22.20 22.28 2,676,800 +0.09(+0.41%)
Nov 21, 2006 22.17 22.20 22.10 22.19 4,684,800 +0.10(+0.45%)
Nov 20, 2006 22.18 22.42 22.03 22.09 3,845,200 -0.15(-0.65%)
Nov 17, 2006 22.23 22.30 22.08 22.24 4,392,000 +0.01(+0.02%)
Nov 16, 2006 22.17 22.33 22.17 22.23 4,746,800 +0.09(+0.41%)
Nov 15, 2006 22.16 22.25 22.05 22.14 8,577,600 -0.14(-0.61%)
Nov 14, 2006 22.11 22.33 22.03 22.27 5,828,200 +0.10(+0.47%)
Nov 13, 2006 22.19 22.26 22.14 22.17 4,910,200 -0.05(-0.25%)
Nov 10, 2006 22.34 22.43 22.18 22.23 3,461,000 -0.19(-0.85%)
Nov 09, 2006 22.54 22.59 22.40 22.42 2,298,600 -0.12(-0.53%)
Nov 08, 2006 22.48 22.57 22.45 22.54 1,844,800 -0.01(-0.04%)
Nov 07, 2006 22.52 22.65 22.41 22.55 3,047,600 +0.09(+0.42%)
Nov 06, 2006 22.43 22.50 22.34 22.45 1,920,800 +0.07(+0.31%)
Nov 03, 2006 22.69 22.69 22.29 22.38 2,877,400 -0.20(-0.89%)
Nov 02, 2006 22.44 22.62 22.42 22.58 3,609,600 +0.07(+0.31%)
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.