Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 50.22 50.54 49.46 50.28 13,720,207 -0.27(-0.54%)
Jan 30, 2007 50.70 51.55 50.24 50.55 23,139,310 -2.88(-5.40%)
Jan 29, 2007 53.15 53.60 52.95 53.43 5,054,307 +0.18(+0.34%)
Jan 26, 2007 53.44 53.59 52.94 53.25 2,950,008 -0.22(-0.41%)
Jan 25, 2007 53.84 53.97 53.34 53.47 4,268,742 -0.32(-0.60%)
Jan 24, 2007 53.36 53.91 53.36 53.79 2,619,586 +0.43(+0.81%)
Jan 23, 2007 53.26 53.56 53.01 53.36 2,880,850 +0.24(+0.46%)
Jan 22, 2007 53.63 53.66 52.87 53.12 3,161,325 -0.51(-0.96%)
Jan 19, 2007 53.52 54.06 53.34 53.63 4,303,321 +0.30(+0.56%)
Jan 18, 2007 53.26 53.93 53.19 53.33 2,900,800 -0.07(-0.13%)
Jan 17, 2007 53.68 53.81 53.29 53.40 4,006,591 -0.44(-0.82%)
Jan 16, 2007 53.78 53.88 53.41 53.84 3,733,653 +0.14(+0.25%)
Jan 12, 2007 53.06 53.80 52.93 53.70 3,815,815 +0.48(+0.90%)
Jan 11, 2007 52.82 53.48 52.70 53.22 3,505,933 +0.54(+1.03%)
Jan 10, 2007 52.32 52.76 52.13 52.68 2,641,457 +0.12(+0.22%)
Jan 09, 2007 52.78 52.94 52.40 52.57 2,802,973 +0.06(+0.12%)
Jan 08, 2007 52.39 52.81 52.09 52.51 3,597,553 +0.11(+0.22%)
Jan 05, 2007 52.71 52.72 52.11 52.39 4,086,241 -0.36(-0.68%)
Jan 04, 2007 53.05 53.06 52.41 52.75 4,386,518 -0.21(-0.40%)
Jan 03, 2007 52.47 53.36 52.36 52.96 5,588,362 +0.22(+0.42%)
Dec 29, 2006 52.85 53.12 52.66 52.74 2,699,236 -0.16(-0.29%)
Dec 28, 2006 53.12 53.39 52.80 52.89 2,492,353 -0.21(-0.40%)
Dec 27, 2006 53.01 53.24 52.88 53.10 2,586,632 +0.30(+0.56%)
Dec 26, 2006 52.89 53.03 52.45 52.80 2,901,686 -0.22(-0.41%)
Dec 22, 2006 53.34 53.47 53.01 53.02 2,454,227 -0.31(-0.58%)
Dec 21, 2006 53.46 53.67 53.29 53.33 3,499,727 -0.01(-0.03%)
Dec 20, 2006 52.99 53.60 52.88 53.34 3,406,629 +0.49(+0.92%)
Dec 19, 2006 52.97 53.09 52.60 52.86 4,203,869 -0.16(-0.31%)
Dec 18, 2006 53.02 53.47 52.94 53.02 3,440,322 +0.03(+0.05%)
Dec 15, 2006 53.91 53.91 52.91 52.99 9,185,177 -0.31(-0.58%)
Dec 14, 2006 53.73 53.76 53.12 53.30 4,758,169 -0.32(-0.61%)
Dec 13, 2006 53.80 53.92 53.44 53.63 3,785,669 +0.16(+0.30%)
Dec 12, 2006 53.35 53.73 52.94 53.47 5,922,035 +0.11(+0.20%)
Dec 11, 2006 53.30 53.60 52.84 53.36 4,154,660 +0.20(+0.37%)
Dec 08, 2006 53.27 53.27 52.34 53.16 8,086,922 -0.68(-1.26%)
Dec 07, 2006 53.98 54.12 53.58 53.84 3,718,284 -0.16(-0.30%)
Dec 06, 2006 54.51 54.58 53.93 54.00 3,524,996 -0.51(-0.94%)
Dec 05, 2006 53.90 54.85 53.90 54.52 4,041,170 -0.22(-0.41%)
Dec 04, 2006 54.42 55.01 54.14 54.74 4,282,485 +0.62(+1.14%)
Dec 01, 2006 54.58 55.19 53.41 54.12 8,090,911 -1.00(-1.82%)
Nov 30, 2006 54.73 55.35 54.52 55.12 3,440,470 +0.32(+0.59%)
Nov 29, 2006 54.54 54.95 54.49 54.80 2,629,782 +0.39(+0.71%)
Nov 28, 2006 54.07 54.61 53.97 54.41 3,178,467 +0.12(+0.22%)
Nov 27, 2006 54.88 54.91 54.18 54.29 4,187,762 -0.62(-1.13%)
Nov 24, 2006 54.72 55.15 54.64 54.91 1,026,289 -0.22(-0.39%)
Nov 22, 2006 55.22 55.33 54.72 55.13 2,785,684 -0.12(-0.21%)
Nov 21, 2006 54.76 55.46 54.54 55.25 4,200,175 +0.18(+0.32%)
Nov 20, 2006 55.08 55.15 54.70 55.07 2,771,054 -0.01(-0.02%)
Nov 17, 2006 54.47 55.32 54.31 55.08 4,505,771 +0.75(+1.38%)
Nov 16, 2006 54.31 54.77 54.22 54.33 2,862,674 -0.28(-0.52%)
Nov 15, 2006 54.03 54.91 54.03 54.62 5,082,089 +0.42(+0.77%)
Nov 14, 2006 53.80 54.27 53.35 54.20 4,341,447 +0.40(+0.74%)
Nov 13, 2006 53.49 53.98 53.35 53.80 3,805,028 +0.21(+0.39%)
Nov 10, 2006 53.56 53.70 53.24 53.59 3,086,847 +0.20(+0.37%)
Nov 09, 2006 53.83 54.06 53.18 53.39 4,819,790 -0.35(-0.65%)
Nov 08, 2006 53.76 53.97 53.46 53.74 2,558,703 +0.00(+0.00%)
Nov 07, 2006 53.81 54.23 53.64 53.74 3,136,055 -0.11(-0.21%)
Nov 06, 2006 53.39 53.98 53.18 53.86 3,153,493 +0.68(+1.29%)
Nov 03, 2006 53.51 53.68 52.86 53.18 2,682,094 -0.20(-0.38%)
Nov 02, 2006 53.35 53.66 53.18 53.38 4,285,293 +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.