Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 50.20 50.33 48.83 49.18 22,870,972 -1.18(-2.34%)
Nov 30, 2006 51.16 51.28 50.10 50.36 14,982,185 -0.98(-1.91%)
Nov 29, 2006 50.97 51.41 50.85 51.34 8,174,219 +0.47(+0.92%)
Nov 28, 2006 50.76 51.26 50.64 50.87 10,184,282 -0.09(-0.17%)
Nov 27, 2006 51.15 51.39 50.69 50.95 7,063,962 -0.44(-0.86%)
Nov 24, 2006 51.27 51.74 51.19 51.39 2,626,652 -0.13(-0.25%)
Nov 22, 2006 51.89 51.95 51.45 51.52 6,921,238 -0.21(-0.41%)
Nov 21, 2006 51.89 51.96 51.31 51.73 9,176,794 +0.04(+0.08%)
Nov 20, 2006 51.06 52.09 51.04 51.69 12,022,302 +0.29(+0.57%)
Nov 17, 2006 50.97 51.61 50.90 51.40 10,944,442 +0.05(+0.10%)
Nov 16, 2006 52.04 52.55 51.03 51.35 15,112,349 -0.83(-1.59%)
Nov 15, 2006 52.00 52.46 51.70 52.18 10,764,077 +0.33(+0.64%)
Nov 14, 2006 51.43 51.99 50.97 51.85 15,196,972 +0.31(+0.61%)
Nov 13, 2006 51.63 52.02 51.44 51.53 19,158,656 -0.54(-1.03%)
Nov 10, 2006 51.96 52.88 51.63 52.07 11,286,799 -0.05(-0.10%)
Nov 09, 2006 52.87 53.34 51.96 52.12 9,731,601 -0.87(-1.65%)
Nov 08, 2006 53.02 53.29 52.26 52.99 9,353,906 -0.32(-0.60%)
Nov 07, 2006 53.21 53.76 52.99 53.31 6,924,601 +0.07(+0.13%)
Nov 06, 2006 53.25 53.63 53.17 53.24 5,733,649 +0.17(+0.32%)
Nov 03, 2006 53.34 53.38 52.61 53.07 6,867,727 -0.30(-0.56%)
Nov 02, 2006 53.10 53.40 53.01 53.37 6,814,170 +0.01(+0.01%)
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.