Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 46.09 46.24 45.49 45.56 23,247,598 +0.01(+0.02%)
Feb 27, 2007 46.34 46.46 45.28 45.56 32,029,068 -1.38(-2.95%)
Feb 26, 2007 46.90 47.15 46.77 46.94 15,295,143 -0.02(-0.05%)
Feb 23, 2007 47.12 47.86 46.77 46.96 27,408,266 -0.36(-0.76%)
Feb 22, 2007 47.39 47.80 47.24 47.32 20,311,040 -0.48(-0.99%)
Feb 21, 2007 46.81 47.95 46.60 47.80 23,494,546 +0.75(+1.60%)
Feb 20, 2007 47.26 47.63 46.98 47.05 24,690,806 -0.27(-0.57%)
Feb 16, 2007 48.37 48.56 46.76 47.32 42,675,356 -1.10(-2.27%)
Feb 15, 2007 48.71 48.87 48.15 48.41 16,319,413 -0.37(-0.76%)
Feb 14, 2007 48.73 49.00 48.70 48.78 14,883,223 +0.00(+0.00%)
Feb 13, 2007 48.73 48.91 48.57 48.78 8,739,823 +0.22(+0.45%)
Feb 12, 2007 49.22 49.30 48.51 48.56 9,635,006 -0.40(-0.81%)
Feb 09, 2007 49.60 49.70 48.93 48.96 14,632,532 -0.52(-1.05%)
Feb 08, 2007 49.34 49.91 49.32 49.48 12,523,476 -0.16(-0.31%)
Feb 07, 2007 49.14 49.81 49.14 49.63 11,114,915 +0.24(+0.49%)
Feb 06, 2007 49.87 49.98 49.09 49.39 13,656,295 -0.13(-0.26%)
Feb 05, 2007 49.24 49.78 48.96 49.52 12,948,449 +0.28(+0.56%)
Feb 02, 2007 49.41 49.64 49.21 49.24 14,265,991 -0.03(-0.06%)
Feb 01, 2007 49.77 49.81 48.94 49.27 19,433,626 -0.62(-1.25%)
Jan 31, 2007 49.92 50.04 49.56 49.90 12,041,240 +0.03(+0.06%)
Jan 30, 2007 50.12 50.44 49.80 49.87 16,481,075 +0.26(+0.51%)
Jan 29, 2007 50.49 50.56 49.53 49.61 19,461,526 -1.08(-2.14%)
Jan 26, 2007 50.83 50.97 50.29 50.70 42,699,020 -2.38(-4.48%)
Jan 25, 2007 53.06 53.19 52.70 53.07 15,509,491 -0.21(-0.39%)
Jan 24, 2007 52.79 53.28 52.47 53.28 10,152,865 +0.38(+0.72%)
Jan 23, 2007 53.35 53.78 52.72 52.90 15,824,802 -0.89(-1.65%)
Jan 22, 2007 53.71 54.56 53.54 53.78 23,708,154 +1.13(+2.15%)
Jan 19, 2007 52.40 52.87 52.29 52.65 9,578,548 +0.40(+0.76%)
Jan 18, 2007 52.54 52.72 52.02 52.25 10,639,834 -0.17(-0.32%)
Jan 17, 2007 52.12 52.53 51.90 52.42 9,216,581 +0.30(+0.59%)
Jan 16, 2007 52.05 52.17 51.60 52.12 7,708,057 +0.16(+0.31%)
Jan 12, 2007 51.07 52.17 51.05 51.95 14,265,259 +0.96(+1.89%)
Jan 11, 2007 50.46 51.20 50.16 50.99 9,692,519 +0.62(+1.22%)
Jan 10, 2007 50.27 50.51 50.13 50.37 8,152,522 -0.16(-0.32%)
Jan 09, 2007 50.46 50.83 50.11 50.53 10,105,592 +0.24(+0.48%)
Jan 08, 2007 50.79 50.97 50.19 50.29 9,516,225 -0.40(-0.80%)
Jan 05, 2007 50.58 51.11 50.35 50.70 14,754,842 +0.12(+0.24%)
Jan 04, 2007 49.27 50.96 48.90 50.58 22,566,620 +2.08(+4.28%)
Jan 03, 2007 48.47 49.27 48.11 48.50 18,205,008 +0.06(+0.13%)
Dec 29, 2006 48.27 48.83 48.26 48.44 7,971,267 -0.16(-0.34%)
Dec 28, 2006 48.50 48.65 48.13 48.60 7,505,108 +0.06(+0.12%)
Dec 27, 2006 48.93 49.08 48.40 48.54 6,168,493 -0.16(-0.33%)
Dec 26, 2006 48.72 49.02 48.39 48.71 4,198,301 -0.01(-0.03%)
Dec 22, 2006 48.93 49.12 48.64 48.72 6,280,891 -0.36(-0.74%)
Dec 21, 2006 49.14 49.48 48.84 49.08 7,051,804 -0.16(-0.33%)
Dec 20, 2006 49.90 49.92 49.19 49.24 7,365,303 -0.60(-1.21%)
Dec 19, 2006 49.53 49.99 49.26 49.85 8,502,285 +0.18(+0.36%)
Dec 18, 2006 49.78 50.23 49.53 49.67 7,315,626 -0.12(-0.24%)
Dec 15, 2006 50.73 51.05 49.72 49.79 22,423,738 +0.12(+0.24%)
Dec 14, 2006 49.66 50.11 49.58 49.67 11,671,441 +0.15(+0.30%)
Dec 13, 2006 49.43 49.90 49.03 49.52 10,303,307 +0.12(+0.24%)
Dec 12, 2006 49.48 49.58 49.00 49.40 8,887,317 -0.16(-0.31%)
Dec 11, 2006 49.58 49.95 49.27 49.56 8,385,092 +0.01(+0.01%)
Dec 08, 2006 48.93 49.95 48.85 49.55 13,544,989 +0.48(+0.98%)
Dec 07, 2006 49.59 49.61 48.82 49.07 13,263,164 -0.49(-0.99%)
Dec 06, 2006 49.56 49.63 49.05 49.56 14,693,122 +0.59(+1.20%)
Dec 05, 2006 49.17 49.21 48.57 48.97 13,415,478 -0.06(-0.13%)
Dec 04, 2006 48.89 49.28 48.71 49.03 15,864,391 -0.16(-0.33%)
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.