Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 46.08 46.23 45.47 45.55 23,253,898 +0.01(+0.02%)
Feb 27, 2007 46.32 46.45 45.27 45.54 32,037,748 -1.38(-2.95%)
Feb 26, 2007 46.89 47.14 46.76 46.93 15,299,288 -0.02(-0.05%)
Feb 23, 2007 47.10 47.85 46.76 46.95 27,415,694 -0.36(-0.76%)
Feb 22, 2007 47.38 47.78 47.22 47.31 20,316,544 -0.47(-0.99%)
Feb 21, 2007 46.79 47.93 46.59 47.78 23,500,912 +0.75(+1.60%)
Feb 20, 2007 47.25 47.62 46.96 47.03 24,697,498 -0.27(-0.57%)
Feb 16, 2007 48.36 48.55 46.74 47.30 42,686,920 -1.10(-2.27%)
Feb 15, 2007 48.70 48.86 48.14 48.40 16,323,836 -0.37(-0.76%)
Feb 14, 2007 48.71 48.99 48.69 48.77 14,887,256 +0.00(+0.00%)
Feb 13, 2007 48.72 48.90 48.56 48.77 8,742,192 +0.22(+0.45%)
Feb 12, 2007 49.20 49.29 48.50 48.55 9,637,617 -0.40(-0.81%)
Feb 09, 2007 49.59 49.68 48.91 48.95 14,636,498 -0.52(-1.05%)
Feb 08, 2007 49.33 49.90 49.30 49.46 12,526,870 -0.16(-0.31%)
Feb 07, 2007 49.12 49.80 49.12 49.62 11,117,927 +0.24(+0.49%)
Feb 06, 2007 49.85 49.97 49.08 49.38 13,659,996 -0.13(-0.26%)
Feb 05, 2007 49.22 49.77 48.95 49.51 12,951,958 +0.28(+0.56%)
Feb 02, 2007 49.39 49.63 49.20 49.23 14,269,857 -0.03(-0.06%)
Feb 01, 2007 49.76 49.80 48.93 49.26 19,438,892 -0.62(-1.25%)
Jan 31, 2007 49.90 50.02 49.55 49.88 12,044,504 +0.03(+0.06%)
Jan 30, 2007 50.11 50.42 49.79 49.85 16,485,541 +0.26(+0.51%)
Jan 29, 2007 50.47 50.54 49.52 49.60 19,466,800 -1.08(-2.14%)
Jan 26, 2007 50.82 50.96 50.27 50.68 42,710,592 -2.37(-4.48%)
Jan 25, 2007 53.04 53.17 52.68 53.06 15,513,694 -0.21(-0.39%)
Jan 24, 2007 52.78 53.26 52.46 53.26 10,155,616 +0.38(+0.72%)
Jan 23, 2007 53.34 53.77 52.70 52.88 15,829,091 -0.89(-1.65%)
Jan 22, 2007 53.70 54.55 53.53 53.77 23,714,580 +1.13(+2.15%)
Jan 19, 2007 52.39 52.85 52.28 52.63 9,581,144 +0.40(+0.76%)
Jan 18, 2007 52.53 52.70 52.00 52.24 10,642,718 -0.17(-0.32%)
Jan 17, 2007 52.10 52.51 51.89 52.41 9,219,079 +0.30(+0.59%)
Jan 16, 2007 52.03 52.16 51.58 52.10 7,710,146 +0.16(+0.31%)
Jan 12, 2007 51.05 52.15 51.04 51.94 14,269,125 +0.96(+1.89%)
Jan 11, 2007 50.44 51.19 50.15 50.97 9,695,146 +0.62(+1.22%)
Jan 10, 2007 50.26 50.50 50.12 50.36 8,154,732 -0.16(-0.32%)
Jan 09, 2007 50.45 50.81 50.10 50.52 10,108,331 +0.24(+0.48%)
Jan 08, 2007 50.78 50.96 50.18 50.28 9,518,804 -0.40(-0.80%)
Jan 05, 2007 50.57 51.10 50.34 50.68 14,758,840 +0.12(+0.24%)
Jan 04, 2007 49.25 50.95 48.89 50.56 22,572,734 +2.08(+4.28%)
Jan 03, 2007 48.46 49.25 48.10 48.49 18,209,942 +0.06(+0.13%)
Dec 29, 2006 48.26 48.82 48.25 48.42 7,973,427 -0.16(-0.34%)
Dec 28, 2006 48.49 48.64 48.12 48.59 7,507,142 +0.06(+0.12%)
Dec 27, 2006 48.91 49.07 48.39 48.53 6,170,165 -0.16(-0.33%)
Dec 26, 2006 48.71 49.00 48.38 48.69 4,199,438 -0.01(-0.03%)
Dec 22, 2006 48.91 49.10 48.63 48.71 6,282,593 -0.36(-0.74%)
Dec 21, 2006 49.12 49.46 48.83 49.07 7,053,715 -0.16(-0.33%)
Dec 20, 2006 49.88 49.90 49.17 49.23 7,367,299 -0.60(-1.21%)
Dec 19, 2006 49.51 49.98 49.25 49.83 8,504,589 +0.18(+0.36%)
Dec 18, 2006 49.77 50.22 49.51 49.66 7,317,609 -0.12(-0.24%)
Dec 15, 2006 50.72 51.03 49.71 49.78 22,429,814 +0.12(+0.24%)
Dec 14, 2006 49.64 50.10 49.56 49.66 11,674,604 +0.15(+0.30%)
Dec 13, 2006 49.42 49.88 49.02 49.51 10,306,100 +0.12(+0.24%)
Dec 12, 2006 49.46 49.57 48.98 49.39 8,889,726 -0.16(-0.31%)
Dec 11, 2006 49.57 49.94 49.25 49.54 8,387,364 +0.01(+0.01%)
Dec 08, 2006 48.91 49.94 48.84 49.54 13,548,660 +0.48(+0.98%)
Dec 07, 2006 49.58 49.59 48.81 49.05 13,266,758 -0.49(-0.99%)
Dec 06, 2006 49.55 49.61 49.04 49.54 14,697,104 +0.59(+1.20%)
Dec 05, 2006 49.16 49.20 48.56 48.95 13,419,114 -0.06(-0.13%)
Dec 04, 2006 48.88 49.27 48.70 49.02 15,868,691 -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.