Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.60 46.89 45.89 46.65 14,786,581 -0.25(-0.54%)
Jan 30, 2007 47.04 47.83 46.62 46.90 24,937,764 -2.67(-5.39%)
Jan 29, 2007 49.32 49.73 49.13 49.58 5,447,143 +0.17(+0.34%)
Jan 26, 2007 49.59 49.72 49.12 49.41 3,179,291 -0.20(-0.40%)
Jan 25, 2007 49.96 50.08 49.50 49.61 4,600,521 -0.30(-0.60%)
Jan 24, 2007 49.51 50.02 49.51 49.91 2,823,188 +0.40(+0.81%)
Jan 23, 2007 49.42 49.70 49.18 49.51 3,104,758 +0.23(+0.46%)
Jan 22, 2007 49.76 49.79 49.06 49.28 3,407,032 -0.48(-0.96%)
Jan 19, 2007 49.66 50.16 49.49 49.76 4,637,787 +0.28(+0.56%)
Jan 18, 2007 49.42 50.04 49.35 49.49 3,126,258 -0.06(-0.13%)
Jan 17, 2007 49.81 49.92 49.45 49.55 4,317,995 -0.41(-0.82%)
Jan 16, 2007 49.91 49.99 49.55 49.96 4,023,843 +0.13(+0.25%)
Jan 12, 2007 49.23 49.92 49.11 49.83 4,112,391 +0.45(+0.90%)
Jan 11, 2007 49.01 49.62 48.90 49.38 3,778,424 +0.50(+1.03%)
Jan 10, 2007 48.54 48.95 48.37 48.88 2,846,758 +0.11(+0.22%)
Jan 09, 2007 48.98 49.12 48.63 48.78 3,020,828 +0.06(+0.12%)
Jan 08, 2007 48.61 49.00 48.33 48.72 3,877,165 +0.11(+0.22%)
Jan 05, 2007 48.91 48.91 48.36 48.61 4,403,836 -0.33(-0.68%)
Jan 04, 2007 49.23 49.23 48.63 48.95 4,727,450 -0.19(-0.40%)
Jan 03, 2007 48.68 49.51 48.59 49.14 6,022,705 +0.21(+0.42%)
Dec 29, 2006 49.04 49.28 48.86 48.93 2,909,028 -0.14(-0.29%)
Dec 28, 2006 49.29 49.54 48.99 49.08 2,686,066 -0.19(-0.40%)
Dec 27, 2006 49.18 49.40 49.07 49.27 2,787,673 +0.28(+0.56%)
Dec 26, 2006 49.08 49.20 48.66 49.00 3,127,214 -0.20(-0.41%)
Dec 22, 2006 49.49 49.61 49.19 49.20 2,644,977 -0.29(-0.58%)
Dec 21, 2006 49.60 49.80 49.45 49.49 3,771,736 -0.01(-0.03%)
Dec 20, 2006 49.17 49.73 49.07 49.50 3,671,402 +0.45(+0.92%)
Dec 19, 2006 49.15 49.27 48.81 49.05 4,530,606 -0.15(-0.31%)
Dec 18, 2006 49.20 49.61 49.12 49.20 3,707,713 +0.03(+0.05%)
Dec 15, 2006 50.03 50.03 49.10 49.17 9,899,075 -0.29(-0.58%)
Dec 14, 2006 49.86 49.89 49.29 49.46 5,127,987 -0.30(-0.61%)
Dec 13, 2006 49.92 50.03 49.59 49.76 4,079,902 +0.15(+0.30%)
Dec 12, 2006 49.50 49.86 49.12 49.61 6,382,313 +0.10(+0.20%)
Dec 11, 2006 49.45 49.74 49.03 49.51 4,477,573 +0.18(+0.37%)
Dec 08, 2006 49.43 49.43 48.57 49.33 8,715,460 -0.63(-1.26%)
Dec 07, 2006 50.09 50.21 49.72 49.96 4,007,280 -0.15(-0.30%)
Dec 06, 2006 50.58 50.65 50.04 50.11 3,798,969 -0.48(-0.94%)
Dec 05, 2006 50.01 50.89 50.01 50.58 4,355,261 -0.21(-0.41%)
Dec 04, 2006 50.50 51.04 50.24 50.79 4,615,332 +0.57(+1.14%)
Dec 01, 2006 50.65 51.21 49.55 50.22 8,719,760 -0.93(-1.82%)
Nov 30, 2006 50.79 51.36 50.59 51.15 3,707,873 +0.30(+0.59%)
Nov 29, 2006 50.61 50.99 50.56 50.85 2,834,177 +0.36(+0.71%)
Nov 28, 2006 50.17 50.67 50.08 50.49 3,425,506 +0.11(+0.22%)
Nov 27, 2006 50.92 50.95 50.27 50.38 4,513,247 -0.58(-1.13%)
Nov 24, 2006 50.77 51.17 50.70 50.95 1,106,055 -0.20(-0.39%)
Nov 22, 2006 51.24 51.34 50.77 51.16 3,002,195 -0.11(-0.21%)
Nov 21, 2006 50.81 51.46 50.61 51.26 4,526,624 +0.16(+0.32%)
Nov 20, 2006 51.11 51.17 50.75 51.10 2,986,428 -0.01(-0.02%)
Nov 17, 2006 50.54 51.33 50.40 51.11 4,855,972 +0.70(+1.38%)
Nov 16, 2006 50.39 50.82 50.31 50.41 3,085,169 -0.26(-0.52%)
Nov 15, 2006 50.13 50.95 50.13 50.68 5,477,083 +0.39(+0.77%)
Nov 14, 2006 49.92 50.36 49.50 50.29 4,678,876 +0.37(+0.74%)
Nov 13, 2006 49.64 50.09 49.50 49.92 4,100,765 +0.19(+0.39%)
Nov 10, 2006 49.70 49.83 49.40 49.72 3,326,765 +0.18(+0.37%)
Nov 09, 2006 49.95 50.16 49.34 49.54 5,194,398 -0.33(-0.65%)
Nov 08, 2006 49.88 50.08 49.60 49.87 2,757,573 +0.00(+0.00%)
Nov 07, 2006 49.92 50.32 49.77 49.87 3,379,799 -0.11(-0.21%)
Nov 06, 2006 49.54 50.09 49.34 49.98 3,398,591 +0.63(+1.29%)
Nov 03, 2006 49.65 49.81 49.05 49.34 2,890,554 -0.19(-0.38%)
Nov 02, 2006 49.50 49.79 49.34 49.53 4,618,358 +0.03(+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.