Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 46.61 47.08 46.16 46.50 8,427,833 -0.26(-0.56%)
Feb 27, 2007 47.79 47.82 46.15 46.76 9,344,664 -1.02(-2.13%)
Feb 26, 2007 47.99 48.22 47.48 47.78 4,132,482 -0.06(-0.12%)
Feb 23, 2007 48.01 48.06 47.67 47.84 3,166,132 -0.09(-0.18%)
Feb 22, 2007 47.86 48.18 47.79 47.93 4,453,678 +0.08(+0.16%)
Feb 21, 2007 47.77 48.07 47.64 47.85 4,493,187 -0.17(-0.35%)
Feb 20, 2007 48.02 48.18 47.67 48.02 6,312,192 -0.21(-0.44%)
Feb 16, 2007 48.28 48.60 47.96 48.23 6,044,710 -0.04(-0.09%)
Feb 15, 2007 48.27 48.57 48.08 48.28 5,778,981 +0.04(+0.09%)
Feb 14, 2007 47.98 48.28 47.88 48.23 6,194,873 +0.26(+0.54%)
Feb 13, 2007 47.71 48.27 47.55 47.98 11,459,558 +1.16(+2.47%)
Feb 12, 2007 46.80 47.01 46.70 46.82 4,734,987 +0.03(+0.07%)
Feb 09, 2007 46.85 47.08 46.61 46.79 6,407,938 -0.06(-0.13%)
Feb 08, 2007 47.00 47.01 46.52 46.85 6,117,834 -0.01(-0.01%)
Feb 07, 2007 46.64 47.07 46.63 46.86 6,455,094 +0.24(+0.51%)
Feb 06, 2007 46.39 46.76 46.34 46.62 7,763,031 +0.21(+0.46%)
Feb 05, 2007 46.50 46.62 46.26 46.41 10,116,204 +0.04(+0.08%)
Feb 02, 2007 46.37 46.49 46.27 46.37 8,896,684 -0.08(-0.16%)
Feb 01, 2007 46.92 46.97 46.27 46.44 10,357,718 -0.19(-0.42%)
Jan 31, 2007 46.58 46.88 45.88 46.64 14,791,324 -0.25(-0.54%)
Jan 30, 2007 47.03 47.82 46.60 46.89 24,945,762 -2.67(-5.40%)
Jan 29, 2007 49.30 49.71 49.12 49.56 5,448,890 +0.17(+0.34%)
Jan 26, 2007 49.57 49.71 49.11 49.39 3,180,311 -0.20(-0.40%)
Jan 25, 2007 49.94 50.06 49.48 49.59 4,601,996 -0.30(-0.60%)
Jan 24, 2007 49.49 50.00 49.49 49.90 2,824,093 +0.40(+0.81%)
Jan 23, 2007 49.41 49.68 49.17 49.49 3,105,754 +0.23(+0.46%)
Jan 22, 2007 49.75 49.77 49.04 49.27 3,408,125 -0.48(-0.96%)
Jan 19, 2007 49.65 50.14 49.48 49.75 4,639,275 +0.28(+0.56%)
Jan 18, 2007 49.41 50.03 49.34 49.47 3,127,261 -0.06(-0.13%)
Jan 17, 2007 49.80 49.91 49.43 49.53 4,319,380 -0.41(-0.82%)
Jan 16, 2007 49.89 49.98 49.54 49.94 4,025,134 +0.13(+0.25%)
Jan 12, 2007 49.22 49.90 49.10 49.81 4,113,710 +0.45(+0.90%)
Jan 11, 2007 48.99 49.61 48.89 49.37 3,779,636 +0.50(+1.03%)
Jan 10, 2007 48.53 48.94 48.36 48.87 2,847,671 +0.11(+0.22%)
Jan 09, 2007 48.96 49.11 48.61 48.76 3,021,797 +0.06(+0.12%)
Jan 08, 2007 48.60 48.99 48.31 48.70 3,878,409 +0.11(+0.22%)
Jan 05, 2007 48.89 48.90 48.34 48.60 4,405,248 -0.33(-0.68%)
Jan 04, 2007 49.21 49.22 48.62 48.93 4,728,967 -0.19(-0.40%)
Jan 03, 2007 48.67 49.49 48.57 49.12 6,024,637 +0.21(+0.42%)
Dec 29, 2006 49.02 49.27 48.85 48.92 2,909,962 -0.14(-0.29%)
Dec 28, 2006 49.27 49.52 48.97 49.06 2,686,927 -0.19(-0.40%)
Dec 27, 2006 49.17 49.39 49.05 49.26 2,788,567 +0.28(+0.56%)
Dec 26, 2006 49.06 49.19 48.65 48.98 3,128,217 -0.20(-0.41%)
Dec 22, 2006 49.48 49.59 49.17 49.18 2,645,825 -0.29(-0.58%)
Dec 21, 2006 49.59 49.78 49.43 49.47 3,772,945 -0.01(-0.03%)
Dec 20, 2006 49.15 49.71 49.06 49.48 3,672,580 +0.45(+0.92%)
Dec 19, 2006 49.13 49.25 48.79 49.03 4,532,059 -0.15(-0.31%)
Dec 18, 2006 49.18 49.59 49.11 49.18 3,708,903 +0.03(+0.05%)
Dec 15, 2006 50.01 50.01 49.08 49.16 9,902,250 -0.29(-0.58%)
Dec 14, 2006 49.84 49.87 49.27 49.44 5,129,632 -0.30(-0.61%)
Dec 13, 2006 49.90 50.02 49.57 49.75 4,081,211 +0.15(+0.30%)
Dec 12, 2006 49.49 49.84 49.11 49.59 6,384,360 +0.10(+0.20%)
Dec 11, 2006 49.44 49.72 49.02 49.49 4,479,009 +0.18(+0.37%)
Dec 08, 2006 49.41 49.41 48.55 49.31 8,718,256 -0.63(-1.26%)
Dec 07, 2006 50.07 50.20 49.70 49.94 4,008,565 -0.15(-0.30%)
Dec 06, 2006 50.56 50.63 50.03 50.09 3,800,187 -0.48(-0.94%)
Dec 05, 2006 50.00 50.88 50.00 50.57 4,356,658 -0.21(-0.41%)
Dec 04, 2006 50.48 51.03 50.22 50.78 4,616,812 +0.57(+1.14%)
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.