Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 49.61 49.99 48.98 49.55 1,628,637 +0.03(+0.06%)
Feb 27, 2007 50.95 51.09 48.95 49.52 3,031,652 -1.15(-2.27%)
Feb 26, 2007 50.75 50.75 50.27 50.67 1,145,799 +0.60(+1.21%)
Feb 23, 2007 50.62 50.76 49.84 50.06 2,321,896 -0.19(-0.38%)
Feb 22, 2007 50.48 50.55 50.09 50.26 1,053,670 -0.42(-0.83%)
Feb 21, 2007 50.33 51.01 50.28 50.68 1,506,586 +0.36(+0.72%)
Feb 20, 2007 49.81 50.36 49.78 50.31 1,289,733 -0.03(-0.06%)
Feb 16, 2007 49.86 50.50 49.86 50.34 1,568,290 +0.74(+1.49%)
Feb 15, 2007 49.33 49.69 48.52 49.60 1,813,645 -0.19(-0.38%)
Feb 14, 2007 49.28 49.84 49.23 49.80 1,711,846 +2.18(+4.59%)
Feb 13, 2007 47.32 47.70 47.32 47.61 834,101 +0.83(+1.78%)
Feb 12, 2007 47.01 47.08 46.46 46.78 674,014 -0.25(-0.53%)
Feb 09, 2007 47.14 47.41 46.76 47.03 909,798 +0.70(+1.51%)
Feb 08, 2007 46.16 46.44 46.10 46.33 1,442,689 -0.36(-0.78%)
Feb 07, 2007 46.64 46.75 46.41 46.69 1,291,821 -0.06(-0.12%)
Feb 06, 2007 46.45 46.85 46.39 46.75 1,525,170 +1.13(+2.48%)
Feb 05, 2007 45.50 45.71 45.32 45.62 786,076 +0.02(+0.04%)
Feb 02, 2007 45.70 45.83 45.45 45.60 685,846 +0.12(+0.27%)
Feb 01, 2007 45.15 45.62 45.14 45.48 1,573,093 +1.10(+2.48%)
Jan 31, 2007 43.94 44.44 43.70 44.37 1,247,658 +0.03(+0.06%)
Jan 30, 2007 44.97 45.10 44.26 44.35 2,396,129 -0.67(-1.49%)
Jan 29, 2007 45.26 45.31 44.79 45.02 2,325,446 -0.80(-1.74%)
Jan 26, 2007 45.88 45.98 45.31 45.81 1,247,135 +0.68(+1.51%)
Jan 25, 2007 45.34 45.67 45.02 45.13 1,735,236 +0.25(+0.55%)
Jan 24, 2007 44.63 44.94 44.47 44.88 581,022 +0.22(+0.49%)
Jan 23, 2007 44.49 44.97 44.48 44.66 1,047,823 +0.32(+0.71%)
Jan 22, 2007 45.02 45.05 44.06 44.35 1,343,294 -0.73(-1.61%)
Jan 19, 2007 44.50 45.21 44.50 45.07 1,589,902 +0.67(+1.51%)
Jan 18, 2007 44.72 44.78 44.27 44.40 2,041,878 -1.13(-2.48%)
Jan 17, 2007 45.13 45.88 45.02 45.53 1,729,389 +0.52(+1.15%)
Jan 16, 2007 45.23 45.32 44.81 45.02 1,564,531 -0.65(-1.43%)
Jan 12, 2007 44.54 45.83 44.44 45.67 4,402,196 +1.94(+4.45%)
Jan 11, 2007 43.36 44.05 43.35 43.72 1,117,254 -0.12(-0.28%)
Jan 10, 2007 43.72 44.01 43.46 43.85 862,606 -0.59(-1.34%)
Jan 09, 2007 44.30 45.02 43.87 44.44 1,807,277 +1.52(+3.55%)
Jan 08, 2007 42.92 43.42 42.56 42.92 2,447,602 +0.01(+0.02%)
Jan 05, 2007 42.12 43.68 42.10 42.91 3,338,398 +0.96(+2.28%)
Jan 04, 2007 41.36 42.03 41.30 41.95 1,262,901 +0.85(+2.07%)
Jan 03, 2007 41.09 41.54 40.93 41.10 1,253,504 +0.08(+0.19%)
Dec 29, 2006 41.19 41.42 41.02 41.02 763,107 -0.34(-0.81%)
Dec 28, 2006 41.33 41.47 41.16 41.36 553,563 -0.16(-0.39%)
Dec 27, 2006 41.32 41.59 41.32 41.52 545,106 +0.42(+1.03%)
Dec 26, 2006 40.89 41.23 40.87 41.10 328,567 +0.22(+0.54%)
Dec 22, 2006 41.08 41.17 40.47 40.88 896,225 -0.25(-0.61%)
Dec 21, 2006 41.09 41.28 40.88 41.13 1,298,190 -0.06(-0.14%)
Dec 20, 2006 41.14 41.34 41.07 41.19 942,790 +0.12(+0.28%)
Dec 19, 2006 41.02 41.19 40.63 41.07 988,521 -0.26(-0.63%)
Dec 18, 2006 41.88 41.93 41.13 41.33 1,258,411 -0.25(-0.60%)
Dec 15, 2006 41.33 41.58 41.26 41.58 1,911,996 +0.57(+1.38%)
Dec 14, 2006 40.44 41.01 40.44 41.01 1,773,866 +1.02(+2.56%)
Dec 13, 2006 39.79 40.15 39.74 39.99 1,184,596 +0.71(+1.80%)
Dec 12, 2006 39.10 39.35 38.70 39.28 1,247,658 +0.57(+1.48%)
Dec 11, 2006 38.41 39.00 38.41 38.70 1,089,899 +0.30(+0.77%)
Dec 08, 2006 38.47 38.73 38.29 38.41 929,635 +0.19(+0.50%)
Dec 07, 2006 38.33 38.50 38.17 38.22 756,112 +0.15(+0.40%)
Dec 06, 2006 37.86 38.29 37.86 38.06 884,636 +0.12(+0.33%)
Dec 05, 2006 37.78 38.05 37.61 37.94 1,398,838 -0.16(-0.43%)
Dec 04, 2006 37.78 38.22 37.78 38.10 850,495 +0.09(+0.23%)
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.