Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.67 41.08 40.27 40.57 9,658,980 -0.23(-0.56%)
Feb 27, 2007 41.70 41.72 40.27 40.80 10,709,742 -0.89(-2.13%)
Feb 26, 2007 41.87 42.07 41.43 41.69 4,736,159 -0.05(-0.12%)
Feb 23, 2007 41.89 41.94 41.60 41.74 3,628,644 -0.08(-0.18%)
Feb 22, 2007 41.76 42.04 41.70 41.82 5,104,276 +0.07(+0.16%)
Feb 21, 2007 41.68 41.94 41.57 41.75 5,149,557 -0.15(-0.35%)
Feb 20, 2007 41.90 42.04 41.59 41.90 7,234,284 -0.19(-0.44%)
Feb 16, 2007 42.12 42.41 41.85 42.09 6,927,728 -0.04(-0.09%)
Feb 15, 2007 42.12 42.38 41.95 42.12 6,623,180 +0.04(+0.09%)
Feb 14, 2007 41.86 42.13 41.78 42.09 7,099,826 +0.22(+0.54%)
Feb 13, 2007 41.62 42.12 41.49 41.86 13,133,581 +1.01(+2.47%)
Feb 12, 2007 40.83 41.02 40.75 40.85 5,426,679 +0.03(+0.07%)
Feb 09, 2007 40.88 41.08 40.67 40.83 7,344,016 -0.05(-0.13%)
Feb 08, 2007 41.01 41.02 40.59 40.88 7,011,533 -0.01(-0.01%)
Feb 07, 2007 40.69 41.07 40.68 40.89 7,398,060 +0.21(+0.51%)
Feb 06, 2007 40.48 40.80 40.43 40.68 8,897,063 +0.19(+0.46%)
Feb 05, 2007 40.57 40.68 40.37 40.49 11,593,989 +0.03(+0.08%)
Feb 02, 2007 40.46 40.57 40.38 40.46 10,196,320 -0.07(-0.16%)
Feb 01, 2007 40.94 40.98 40.37 40.52 11,870,784 -0.17(-0.42%)
Jan 31, 2007 40.64 40.90 40.03 40.69 16,952,056 -0.22(-0.54%)
Jan 30, 2007 41.03 41.72 40.66 40.91 28,589,864 -2.33(-5.40%)
Jan 29, 2007 43.02 43.38 42.86 43.25 6,244,869 +0.15(+0.34%)
Jan 26, 2007 43.25 43.37 42.85 43.10 3,644,894 -0.18(-0.41%)
Jan 25, 2007 43.57 43.68 43.17 43.27 5,274,261 -0.26(-0.60%)
Jan 24, 2007 43.19 43.63 43.19 43.54 3,236,640 +0.35(+0.81%)
Jan 23, 2007 43.11 43.35 42.90 43.19 3,559,446 +0.20(+0.46%)
Jan 22, 2007 43.41 43.43 42.79 42.99 3,905,987 -0.42(-0.96%)
Jan 19, 2007 43.32 43.75 43.17 43.41 5,316,985 +0.24(+0.56%)
Jan 18, 2007 43.11 43.65 43.05 43.16 3,584,094 -0.05(-0.13%)
Jan 17, 2007 43.45 43.55 43.13 43.22 4,950,359 -0.36(-0.82%)
Jan 16, 2007 43.53 43.61 43.22 43.57 4,613,129 +0.11(+0.25%)
Jan 12, 2007 42.95 43.54 42.84 43.47 4,714,645 +0.39(+0.90%)
Jan 11, 2007 42.75 43.28 42.65 43.08 4,331,770 +0.44(+1.03%)
Jan 10, 2007 42.34 42.70 42.19 42.64 3,263,662 +0.09(+0.22%)
Jan 09, 2007 42.72 42.85 42.41 42.55 3,463,225 +0.05(+0.12%)
Jan 08, 2007 42.40 42.74 42.16 42.50 4,444,971 +0.09(+0.22%)
Jan 05, 2007 42.66 42.67 42.18 42.40 5,048,771 -0.29(-0.68%)
Jan 04, 2007 42.94 42.95 42.42 42.69 5,419,779 -0.17(-0.40%)
Jan 03, 2007 42.46 43.19 42.38 42.86 6,904,722 +0.18(+0.42%)
Dec 29, 2006 42.78 42.99 42.62 42.68 3,335,052 -0.13(-0.29%)
Dec 28, 2006 42.99 43.21 42.73 42.81 3,079,436 -0.17(-0.40%)
Dec 27, 2006 42.90 43.09 42.80 42.98 3,195,924 +0.24(+0.56%)
Dec 26, 2006 42.81 42.92 42.45 42.74 3,585,190 -0.18(-0.41%)
Dec 22, 2006 43.17 43.27 42.91 42.91 3,032,330 -0.25(-0.58%)
Dec 21, 2006 43.27 43.44 43.13 43.16 4,324,101 -0.01(-0.03%)
Dec 20, 2006 42.88 43.38 42.80 43.17 4,209,074 +0.39(+0.92%)
Dec 19, 2006 42.87 42.97 42.57 42.78 5,194,107 -0.13(-0.31%)
Dec 18, 2006 42.91 43.27 42.85 42.91 4,250,703 +0.02(+0.05%)
Dec 15, 2006 43.64 43.64 42.82 42.89 11,348,781 -0.25(-0.58%)
Dec 14, 2006 43.49 43.51 42.99 43.14 5,878,974 -0.26(-0.61%)
Dec 13, 2006 43.54 43.64 43.25 43.41 4,677,398 +0.13(+0.30%)
Dec 12, 2006 43.18 43.49 42.85 43.27 7,316,994 +0.09(+0.20%)
Dec 11, 2006 43.14 43.38 42.77 43.19 5,133,307 +0.16(+0.37%)
Dec 08, 2006 43.11 43.11 42.36 43.03 9,991,828 -0.55(-1.26%)
Dec 07, 2006 43.69 43.80 43.37 43.57 4,594,141 -0.13(-0.30%)
Dec 06, 2006 44.12 44.18 43.65 43.71 4,355,323 -0.42(-0.94%)
Dec 05, 2006 43.62 44.39 43.62 44.12 4,993,083 -0.18(-0.41%)
Dec 04, 2006 44.05 44.52 43.82 44.30 5,291,241 +0.50(+1.14%)
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.