Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 49.42 49.75 49.18 49.33 1,268,316 +0.16(+0.33%)
Feb 27, 2007 49.70 50.15 48.81 49.17 1,261,107 -1.33(-2.64%)
Feb 26, 2007 50.32 51.07 49.64 50.50 1,476,094 -0.22(-0.44%)
Feb 23, 2007 51.62 51.62 50.67 50.73 775,219 -0.89(-1.73%)
Feb 22, 2007 52.24 52.24 51.47 51.62 663,091 -0.52(-1.00%)
Feb 21, 2007 51.81 52.15 51.53 52.14 1,021,293 -0.02(-0.04%)
Feb 20, 2007 51.73 52.35 51.34 52.16 994,352 +0.37(+0.72%)
Feb 16, 2007 52.26 52.39 51.34 51.79 939,332 -0.48(-0.92%)
Feb 15, 2007 51.85 52.69 51.83 52.26 1,061,705 +0.52(+1.00%)
Feb 14, 2007 51.83 52.60 51.03 51.75 1,983,116 -0.73(-1.39%)
Feb 13, 2007 49.87 52.48 49.55 52.48 2,781,119 +0.74(+1.44%)
Feb 12, 2007 52.76 52.76 51.52 51.73 1,603,799 -1.03(-1.95%)
Feb 09, 2007 53.77 53.98 51.27 52.76 2,167,996 -1.01(-1.88%)
Feb 08, 2007 54.46 54.60 53.67 53.77 1,573,016 -0.69(-1.26%)
Feb 07, 2007 53.21 54.55 52.90 54.46 1,261,296 +1.24(+2.34%)
Feb 06, 2007 51.49 53.23 51.49 53.21 1,212,537 +1.93(+3.76%)
Feb 05, 2007 50.88 51.36 50.79 51.28 633,684 +0.37(+0.72%)
Feb 02, 2007 50.88 51.01 50.61 50.92 581,888 +0.17(+0.33%)
Feb 01, 2007 50.39 50.79 50.08 50.75 593,082 +0.40(+0.79%)
Jan 31, 2007 49.99 50.55 49.78 50.35 717,922 +0.38(+0.77%)
Jan 30, 2007 49.48 49.97 49.09 49.97 593,272 +0.52(+1.06%)
Jan 29, 2007 49.14 49.57 48.99 49.45 400,321 +0.18(+0.37%)
Jan 26, 2007 49.13 49.30 48.51 49.26 669,921 +0.16(+0.33%)
Jan 25, 2007 48.27 49.50 48.02 49.10 1,146,702 +0.83(+1.71%)
Jan 24, 2007 47.59 48.39 47.59 48.27 831,378 +0.50(+1.04%)
Jan 23, 2007 48.07 48.22 47.66 47.77 932,691 -0.37(-0.78%)
Jan 22, 2007 48.84 48.84 48.07 48.15 431,246 -0.60(-1.22%)
Jan 19, 2007 47.83 48.75 47.67 48.74 577,714 +0.78(+1.63%)
Jan 18, 2007 48.15 48.27 47.78 47.96 690,032 +0.00(+0.00%)
Jan 17, 2007 48.38 48.38 47.93 47.96 1,409,472 -0.48(-1.00%)
Jan 16, 2007 47.79 48.79 47.79 48.45 699,329 +0.72(+1.51%)
Jan 12, 2007 47.84 48.15 47.50 47.73 478,488 -0.16(-0.33%)
Jan 11, 2007 47.44 48.53 47.44 47.88 793,812 +0.65(+1.37%)
Jan 10, 2007 46.10 47.47 45.99 47.24 1,029,262 +1.08(+2.34%)
Jan 09, 2007 45.20 46.26 45.20 46.16 746,191 +0.85(+1.87%)
Jan 08, 2007 46.07 46.33 45.05 45.31 1,032,487 +0.11(+0.23%)
Jan 05, 2007 45.74 45.91 45.14 45.20 827,394 -0.77(-1.67%)
Jan 04, 2007 45.87 46.11 45.62 45.97 1,709,618 +0.11(+0.23%)
Jan 03, 2007 45.76 46.22 45.41 45.87 1,071,760 +0.24(+0.52%)
Dec 29, 2006 45.21 45.63 45.05 45.63 954,889 +0.42(+0.92%)
Dec 28, 2006 44.78 45.31 44.58 45.21 487,974 +0.30(+0.67%)
Dec 27, 2006 44.62 44.91 44.47 44.91 456,859 +0.65(+1.46%)
Dec 26, 2006 43.54 44.46 43.54 44.26 510,172 +0.74(+1.71%)
Dec 22, 2006 43.91 44.00 43.49 43.52 786,792 -0.38(-0.88%)
Dec 21, 2006 44.26 44.63 43.85 43.91 1,039,128 -0.36(-0.81%)
Dec 20, 2006 43.48 44.27 43.46 44.26 1,035,712 +1.44(+3.37%)
Dec 19, 2006 43.56 43.56 42.53 42.82 1,040,645 -0.79(-1.80%)
Dec 18, 2006 44.08 44.14 43.49 43.60 439,784 -0.34(-0.78%)
Dec 15, 2006 44.06 44.33 43.74 43.95 689,084 -0.06(-0.14%)
Dec 14, 2006 44.17 44.44 43.96 44.01 873,307 -0.05(-0.11%)
Dec 13, 2006 44.75 44.84 43.88 44.06 882,794 -0.46(-1.04%)
Dec 12, 2006 45.13 45.31 44.52 44.52 440,732 -0.47(-1.05%)
Dec 11, 2006 44.80 45.11 44.51 45.00 362,186 +0.13(+0.28%)
Dec 08, 2006 44.80 45.10 44.76 44.87 369,585 +0.12(+0.26%)
Dec 07, 2006 45.15 45.30 44.65 44.75 443,009 -0.28(-0.62%)
Dec 06, 2006 45.35 45.52 44.80 45.03 518,330 -0.32(-0.71%)
Dec 05, 2006 45.86 45.87 45.29 45.35 620,023 -0.50(-1.09%)
Dec 04, 2006 45.28 45.91 45.28 45.86 492,148 +0.66(+1.47%)
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.