Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 46.62 47.09 46.17 46.52 8,425,131 -0.26(-0.56%)
Feb 27, 2007 47.80 47.83 46.16 46.78 9,341,668 -1.02(-2.13%)
Feb 26, 2007 48.00 48.24 47.49 47.80 4,131,157 -0.06(-0.12%)
Feb 23, 2007 48.03 48.08 47.69 47.85 3,165,117 -0.09(-0.18%)
Feb 22, 2007 47.88 48.19 47.80 47.94 4,452,250 +0.08(+0.16%)
Feb 21, 2007 47.78 48.09 47.66 47.87 4,491,747 -0.17(-0.35%)
Feb 20, 2007 48.03 48.19 47.68 48.03 6,310,168 -0.21(-0.44%)
Feb 16, 2007 48.29 48.62 47.98 48.25 6,042,772 -0.04(-0.09%)
Feb 15, 2007 48.29 48.59 48.10 48.29 5,777,128 +0.04(+0.09%)
Feb 14, 2007 47.99 48.30 47.90 48.25 6,192,887 +0.26(+0.54%)
Feb 13, 2007 47.72 48.29 47.56 47.99 11,455,883 +1.16(+2.47%)
Feb 12, 2007 46.81 47.02 46.72 46.84 4,733,469 +0.03(+0.07%)
Feb 09, 2007 46.87 47.09 46.62 46.80 6,405,883 -0.06(-0.13%)
Feb 08, 2007 47.02 47.02 46.53 46.87 6,115,872 -0.01(-0.01%)
Feb 07, 2007 46.65 47.09 46.64 46.87 6,453,024 +0.24(+0.51%)
Feb 06, 2007 46.41 46.78 46.35 46.63 7,760,542 +0.21(+0.46%)
Feb 05, 2007 46.52 46.63 46.28 46.42 10,112,960 +0.04(+0.08%)
Feb 02, 2007 46.38 46.51 46.29 46.38 8,893,831 -0.08(-0.16%)
Feb 01, 2007 46.94 46.99 46.28 46.46 10,354,397 -0.19(-0.42%)
Jan 31, 2007 46.60 46.89 45.89 46.65 14,786,581 -0.25(-0.54%)
Jan 30, 2007 47.04 47.83 46.62 46.90 24,937,764 -2.67(-5.39%)
Jan 29, 2007 49.32 49.73 49.13 49.58 5,447,143 +0.17(+0.34%)
Jan 26, 2007 49.59 49.72 49.12 49.41 3,179,291 -0.20(-0.40%)
Jan 25, 2007 49.96 50.08 49.50 49.61 4,600,521 -0.30(-0.60%)
Jan 24, 2007 49.51 50.02 49.51 49.91 2,823,188 +0.40(+0.81%)
Jan 23, 2007 49.42 49.70 49.18 49.51 3,104,758 +0.23(+0.46%)
Jan 22, 2007 49.76 49.79 49.06 49.28 3,407,032 -0.48(-0.96%)
Jan 19, 2007 49.66 50.16 49.49 49.76 4,637,787 +0.28(+0.56%)
Jan 18, 2007 49.42 50.04 49.35 49.49 3,126,258 -0.06(-0.13%)
Jan 17, 2007 49.81 49.92 49.45 49.55 4,317,995 -0.41(-0.82%)
Jan 16, 2007 49.91 49.99 49.55 49.96 4,023,843 +0.13(+0.25%)
Jan 12, 2007 49.23 49.92 49.11 49.83 4,112,391 +0.45(+0.90%)
Jan 11, 2007 49.01 49.62 48.90 49.38 3,778,424 +0.50(+1.03%)
Jan 10, 2007 48.54 48.95 48.37 48.88 2,846,758 +0.11(+0.22%)
Jan 09, 2007 48.98 49.12 48.63 48.78 3,020,828 +0.06(+0.12%)
Jan 08, 2007 48.61 49.00 48.33 48.72 3,877,165 +0.11(+0.22%)
Jan 05, 2007 48.91 48.91 48.36 48.61 4,403,836 -0.33(-0.68%)
Jan 04, 2007 49.23 49.23 48.63 48.95 4,727,450 -0.19(-0.40%)
Jan 03, 2007 48.68 49.51 48.59 49.14 6,022,705 +0.21(+0.42%)
Dec 29, 2006 49.04 49.28 48.86 48.93 2,909,028 -0.14(-0.29%)
Dec 28, 2006 49.29 49.54 48.99 49.08 2,686,066 -0.19(-0.40%)
Dec 27, 2006 49.18 49.40 49.07 49.27 2,787,673 +0.28(+0.56%)
Dec 26, 2006 49.08 49.20 48.66 49.00 3,127,214 -0.20(-0.41%)
Dec 22, 2006 49.49 49.61 49.19 49.20 2,644,977 -0.29(-0.58%)
Dec 21, 2006 49.60 49.80 49.45 49.49 3,771,736 -0.01(-0.03%)
Dec 20, 2006 49.17 49.73 49.07 49.50 3,671,402 +0.45(+0.92%)
Dec 19, 2006 49.15 49.27 48.81 49.05 4,530,606 -0.15(-0.31%)
Dec 18, 2006 49.20 49.61 49.12 49.20 3,707,713 +0.03(+0.05%)
Dec 15, 2006 50.03 50.03 49.10 49.17 9,899,075 -0.29(-0.58%)
Dec 14, 2006 49.86 49.89 49.29 49.46 5,127,987 -0.30(-0.61%)
Dec 13, 2006 49.92 50.03 49.59 49.76 4,079,902 +0.15(+0.30%)
Dec 12, 2006 49.50 49.86 49.12 49.61 6,382,313 +0.10(+0.20%)
Dec 11, 2006 49.45 49.74 49.03 49.51 4,477,573 +0.18(+0.37%)
Dec 08, 2006 49.43 49.43 48.57 49.33 8,715,460 -0.63(-1.26%)
Dec 07, 2006 50.09 50.21 49.72 49.96 4,007,280 -0.15(-0.30%)
Dec 06, 2006 50.58 50.65 50.04 50.11 3,798,969 -0.48(-0.94%)
Dec 05, 2006 50.01 50.89 50.01 50.58 4,355,261 -0.21(-0.41%)
Dec 04, 2006 50.50 51.04 50.24 50.79 4,615,332 +0.57(+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.