Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 40.68 41.09 40.28 40.58 9,656,396 -0.23(-0.56%)
Feb 27, 2007 41.71 41.73 40.28 40.81 10,706,877 -0.89(-2.13%)
Feb 26, 2007 41.88 42.09 41.44 41.70 4,734,892 -0.05(-0.12%)
Feb 23, 2007 41.90 41.95 41.61 41.75 3,627,674 -0.08(-0.18%)
Feb 22, 2007 41.77 42.05 41.71 41.83 5,102,911 +0.07(+0.16%)
Feb 21, 2007 41.69 41.95 41.58 41.76 5,148,179 -0.15(-0.35%)
Feb 20, 2007 41.91 42.05 41.60 41.91 7,232,348 -0.19(-0.44%)
Feb 16, 2007 42.13 42.42 41.86 42.10 6,925,874 -0.04(-0.09%)
Feb 15, 2007 42.13 42.39 41.96 42.13 6,621,408 +0.04(+0.09%)
Feb 14, 2007 41.87 42.14 41.79 42.10 7,097,927 +0.22(+0.54%)
Feb 13, 2007 41.64 42.13 41.50 41.87 13,130,068 +1.01(+2.47%)
Feb 12, 2007 40.84 41.03 40.76 40.86 5,425,227 +0.03(+0.07%)
Feb 09, 2007 40.89 41.09 40.68 40.84 7,342,051 -0.05(-0.13%)
Feb 08, 2007 41.02 41.03 40.60 40.89 7,009,657 -0.01(-0.01%)
Feb 07, 2007 40.70 41.08 40.69 40.90 7,396,081 +0.21(+0.51%)
Feb 06, 2007 40.49 40.81 40.44 40.69 8,894,683 +0.19(+0.46%)
Feb 05, 2007 40.58 40.69 40.38 40.50 11,590,887 +0.03(+0.08%)
Feb 02, 2007 40.47 40.58 40.39 40.47 10,193,592 -0.07(-0.16%)
Feb 01, 2007 40.95 41.00 40.38 40.53 11,867,608 -0.17(-0.42%)
Jan 31, 2007 40.66 40.91 40.04 40.70 16,947,520 -0.22(-0.54%)
Jan 30, 2007 41.04 41.73 40.67 40.92 28,582,216 -2.33(-5.40%)
Jan 29, 2007 43.03 43.39 42.87 43.26 6,243,198 +0.15(+0.34%)
Jan 26, 2007 43.26 43.38 42.86 43.11 3,643,919 -0.18(-0.40%)
Jan 25, 2007 43.59 43.69 43.19 43.29 5,272,849 -0.26(-0.60%)
Jan 24, 2007 43.20 43.64 43.20 43.55 3,235,774 +0.35(+0.81%)
Jan 23, 2007 43.12 43.36 42.91 43.20 3,558,493 +0.20(+0.46%)
Jan 22, 2007 43.42 43.44 42.80 43.00 3,904,942 -0.42(-0.96%)
Jan 19, 2007 43.33 43.76 43.18 43.42 5,315,562 +0.24(+0.56%)
Jan 18, 2007 43.12 43.66 43.06 43.18 3,583,135 -0.05(-0.13%)
Jan 17, 2007 43.46 43.56 43.14 43.23 4,949,035 -0.36(-0.82%)
Jan 16, 2007 43.54 43.62 43.24 43.59 4,611,895 +0.11(+0.25%)
Jan 12, 2007 42.96 43.55 42.85 43.48 4,713,384 +0.39(+0.90%)
Jan 11, 2007 42.76 43.30 42.67 43.09 4,330,611 +0.44(+1.03%)
Jan 10, 2007 42.35 42.71 42.21 42.65 3,262,789 +0.09(+0.22%)
Jan 09, 2007 42.73 42.86 42.43 42.56 3,462,298 +0.05(+0.12%)
Jan 08, 2007 42.41 42.75 42.17 42.51 4,443,782 +0.09(+0.22%)
Jan 05, 2007 42.67 42.68 42.19 42.41 5,047,420 -0.29(-0.68%)
Jan 04, 2007 42.95 42.96 42.43 42.70 5,418,329 -0.17(-0.40%)
Jan 03, 2007 42.47 43.20 42.39 42.87 6,902,875 +0.18(+0.42%)
Dec 29, 2006 42.79 43.00 42.63 42.69 3,334,159 -0.13(-0.29%)
Dec 28, 2006 43.01 43.22 42.74 42.82 3,078,612 -0.17(-0.39%)
Dec 27, 2006 42.91 43.10 42.81 42.99 3,195,069 +0.24(+0.56%)
Dec 26, 2006 42.82 42.93 42.46 42.75 3,584,231 -0.18(-0.41%)
Dec 22, 2006 43.18 43.29 42.92 42.92 3,031,519 -0.25(-0.58%)
Dec 21, 2006 43.28 43.45 43.14 43.18 4,322,944 -0.01(-0.03%)
Dec 20, 2006 42.90 43.39 42.81 43.19 4,207,948 +0.39(+0.92%)
Dec 19, 2006 42.88 42.98 42.58 42.79 5,192,717 -0.13(-0.31%)
Dec 18, 2006 42.92 43.29 42.86 42.92 4,249,566 +0.02(+0.05%)
Dec 15, 2006 43.65 43.65 42.84 42.90 11,345,745 -0.25(-0.58%)
Dec 14, 2006 43.50 43.53 43.01 43.15 5,877,401 -0.26(-0.61%)
Dec 13, 2006 43.55 43.65 43.26 43.42 4,676,147 +0.13(+0.30%)
Dec 12, 2006 43.19 43.50 42.86 43.29 7,315,036 +0.09(+0.20%)
Dec 11, 2006 43.15 43.39 42.78 43.20 5,131,934 +0.16(+0.37%)
Dec 08, 2006 43.13 43.13 42.38 43.04 9,989,154 -0.55(-1.26%)
Dec 07, 2006 43.70 43.81 43.38 43.59 4,592,912 -0.13(-0.30%)
Dec 06, 2006 44.13 44.19 43.66 43.72 4,354,158 -0.42(-0.94%)
Dec 05, 2006 43.64 44.40 43.64 44.13 4,991,748 -0.18(-0.41%)
Dec 04, 2006 44.06 44.53 43.83 44.32 5,289,825 +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.