Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 40.64 40.90 40.03 40.69 16,952,056 -0.22(-0.54%)
Jan 30, 2007 41.03 41.72 40.66 40.91 28,589,864 -2.33(-5.40%)
Jan 29, 2007 43.02 43.38 42.86 43.25 6,244,869 +0.15(+0.34%)
Jan 26, 2007 43.25 43.37 42.85 43.10 3,644,894 -0.18(-0.41%)
Jan 25, 2007 43.57 43.68 43.17 43.27 5,274,261 -0.26(-0.60%)
Jan 24, 2007 43.19 43.63 43.19 43.54 3,236,640 +0.35(+0.81%)
Jan 23, 2007 43.11 43.35 42.90 43.19 3,559,446 +0.20(+0.46%)
Jan 22, 2007 43.41 43.43 42.79 42.99 3,905,987 -0.42(-0.96%)
Jan 19, 2007 43.32 43.75 43.17 43.41 5,316,985 +0.24(+0.56%)
Jan 18, 2007 43.11 43.65 43.05 43.16 3,584,094 -0.05(-0.13%)
Jan 17, 2007 43.45 43.55 43.13 43.22 4,950,359 -0.36(-0.82%)
Jan 16, 2007 43.53 43.61 43.22 43.57 4,613,129 +0.11(+0.25%)
Jan 12, 2007 42.95 43.54 42.84 43.47 4,714,645 +0.39(+0.90%)
Jan 11, 2007 42.75 43.28 42.65 43.08 4,331,770 +0.44(+1.03%)
Jan 10, 2007 42.34 42.70 42.19 42.64 3,263,662 +0.09(+0.22%)
Jan 09, 2007 42.72 42.85 42.41 42.55 3,463,225 +0.05(+0.12%)
Jan 08, 2007 42.40 42.74 42.16 42.50 4,444,971 +0.09(+0.22%)
Jan 05, 2007 42.66 42.67 42.18 42.40 5,048,771 -0.29(-0.68%)
Jan 04, 2007 42.94 42.95 42.42 42.69 5,419,779 -0.17(-0.40%)
Jan 03, 2007 42.46 43.19 42.38 42.86 6,904,722 +0.18(+0.42%)
Dec 29, 2006 42.78 42.99 42.62 42.68 3,335,052 -0.13(-0.29%)
Dec 28, 2006 42.99 43.21 42.73 42.81 3,079,436 -0.17(-0.40%)
Dec 27, 2006 42.90 43.09 42.80 42.98 3,195,924 +0.24(+0.56%)
Dec 26, 2006 42.81 42.92 42.45 42.74 3,585,190 -0.18(-0.41%)
Dec 22, 2006 43.17 43.27 42.91 42.91 3,032,330 -0.25(-0.58%)
Dec 21, 2006 43.27 43.44 43.13 43.16 4,324,101 -0.01(-0.03%)
Dec 20, 2006 42.88 43.38 42.80 43.17 4,209,074 +0.39(+0.92%)
Dec 19, 2006 42.87 42.97 42.57 42.78 5,194,107 -0.13(-0.31%)
Dec 18, 2006 42.91 43.27 42.85 42.91 4,250,703 +0.02(+0.05%)
Dec 15, 2006 43.64 43.64 42.82 42.89 11,348,781 -0.25(-0.58%)
Dec 14, 2006 43.49 43.51 42.99 43.14 5,878,974 -0.26(-0.61%)
Dec 13, 2006 43.54 43.64 43.25 43.41 4,677,398 +0.13(+0.30%)
Dec 12, 2006 43.18 43.49 42.85 43.27 7,316,994 +0.09(+0.20%)
Dec 11, 2006 43.14 43.38 42.77 43.19 5,133,307 +0.16(+0.37%)
Dec 08, 2006 43.11 43.11 42.36 43.03 9,991,828 -0.55(-1.26%)
Dec 07, 2006 43.69 43.80 43.37 43.57 4,594,141 -0.13(-0.30%)
Dec 06, 2006 44.12 44.18 43.65 43.71 4,355,323 -0.42(-0.94%)
Dec 05, 2006 43.62 44.39 43.62 44.12 4,993,083 -0.18(-0.41%)
Dec 04, 2006 44.05 44.52 43.82 44.30 5,291,241 +0.50(+1.14%)
Dec 01, 2006 44.18 44.66 43.22 43.80 9,996,757 -0.81(-1.82%)
Nov 30, 2006 44.30 44.80 44.13 44.62 4,250,886 +0.26(+0.59%)
Nov 29, 2006 44.14 44.47 44.10 44.35 3,249,238 +0.31(+0.71%)
Nov 28, 2006 43.76 44.20 43.68 44.04 3,927,167 +0.10(+0.22%)
Nov 27, 2006 44.42 44.45 43.85 43.94 5,174,205 -0.50(-1.13%)
Nov 24, 2006 44.29 44.64 44.23 44.45 1,268,035 -0.18(-0.39%)
Nov 22, 2006 44.69 44.79 44.29 44.62 3,441,862 -0.09(-0.21%)
Nov 21, 2006 44.32 44.88 44.14 44.71 5,189,542 +0.14(+0.32%)
Nov 20, 2006 44.58 44.64 44.27 44.57 3,423,787 -0.01(-0.02%)
Nov 17, 2006 44.08 44.77 43.96 44.58 5,567,123 +0.61(+1.38%)
Nov 16, 2006 43.95 44.33 43.89 43.97 3,536,988 -0.23(-0.52%)
Nov 15, 2006 43.73 44.44 43.73 44.20 6,279,195 +0.34(+0.77%)
Nov 14, 2006 43.54 43.93 43.18 43.87 5,364,091 +0.32(+0.74%)
Nov 13, 2006 43.30 43.69 43.18 43.54 4,701,317 +0.17(+0.39%)
Nov 10, 2006 43.35 43.47 43.09 43.37 3,813,966 +0.16(+0.37%)
Nov 09, 2006 43.57 43.75 43.04 43.21 5,955,111 -0.28(-0.65%)
Nov 08, 2006 43.51 43.68 43.27 43.50 3,161,416 +0.00(+0.00%)
Nov 07, 2006 43.55 43.89 43.42 43.50 3,874,766 -0.09(-0.21%)
Nov 06, 2006 43.21 43.69 43.04 43.59 3,896,310 +0.55(+1.29%)
Nov 03, 2006 43.31 43.45 42.79 43.04 3,313,872 -0.16(-0.38%)
Nov 02, 2006 43.18 43.43 43.04 43.20 5,294,710 +0.02(+0.05%)
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.