Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 42.29 42.31 40.83 41.57 3,752,612 -0.47(-1.12%)
Feb 27, 2007 42.71 42.92 41.63 42.04 4,628,929 -1.62(-3.71%)
Feb 26, 2007 43.43 43.75 42.98 43.66 2,761,219 +0.35(+0.81%)
Feb 23, 2007 43.92 44.07 43.13 43.31 3,394,460 -0.81(-1.83%)
Feb 22, 2007 45.42 45.66 43.74 44.11 2,871,768 -0.98(-2.18%)
Feb 21, 2007 45.41 45.41 44.73 45.10 3,044,410 -0.70(-1.54%)
Feb 20, 2007 45.59 46.34 45.31 45.80 1,504,333 +0.29(+0.65%)
Feb 16, 2007 45.52 45.87 45.06 45.51 2,467,149 -0.44(-0.97%)
Feb 15, 2007 45.61 46.36 45.52 45.95 2,896,789 +0.52(+1.15%)
Feb 14, 2007 45.31 45.72 44.68 45.43 3,037,490 +0.59(+1.31%)
Feb 13, 2007 44.08 45.22 43.64 44.84 4,136,619 +1.25(+2.87%)
Feb 12, 2007 43.49 43.99 43.18 43.59 2,522,604 -0.03(-0.06%)
Feb 09, 2007 44.25 44.67 43.24 43.62 2,422,351 -1.01(-2.26%)
Feb 08, 2007 45.29 45.29 44.24 44.63 2,314,881 -1.09(-2.39%)
Feb 07, 2007 46.29 46.36 45.40 45.72 1,813,993 -0.18(-0.40%)
Feb 06, 2007 46.15 46.54 45.37 45.90 1,677,094 -0.36(-0.78%)
Feb 05, 2007 46.50 46.68 45.83 46.26 2,128,061 -0.44(-0.93%)
Feb 02, 2007 45.41 47.07 45.41 46.70 2,730,104 +0.91(+2.00%)
Feb 01, 2007 45.49 46.39 45.33 45.78 3,109,940 +0.28(+0.61%)
Jan 31, 2007 43.16 45.67 43.16 45.51 3,360,623 +2.14(+4.94%)
Jan 30, 2007 43.73 43.92 43.16 43.37 1,513,626 +0.02(+0.04%)
Jan 29, 2007 42.87 43.64 42.72 43.35 1,815,184 +0.56(+1.31%)
Jan 26, 2007 43.59 44.17 42.60 42.79 2,700,675 -0.96(-2.19%)
Jan 25, 2007 45.15 45.32 43.27 43.74 2,648,251 -1.42(-3.14%)
Jan 24, 2007 44.69 45.52 44.04 45.16 2,369,926 +0.51(+1.15%)
Jan 23, 2007 43.34 44.98 42.80 44.65 3,546,133 +1.45(+3.36%)
Jan 22, 2007 43.69 43.71 42.84 43.20 1,641,112 -0.23(-0.52%)
Jan 19, 2007 42.96 43.53 42.47 43.43 2,151,175 +0.68(+1.59%)
Jan 18, 2007 42.59 42.97 42.14 42.75 2,149,984 +0.49(+1.15%)
Jan 17, 2007 41.59 42.42 41.59 42.26 2,943,732 +0.95(+2.30%)
Jan 16, 2007 41.45 41.78 40.84 41.31 2,897,384 -0.11(-0.26%)
Jan 12, 2007 41.62 41.88 41.24 41.42 1,586,901 -0.20(-0.48%)
Jan 11, 2007 40.99 41.81 40.79 41.62 2,401,619 +0.84(+2.06%)
Jan 10, 2007 40.51 41.03 40.24 40.78 2,250,304 +0.07(+0.16%)
Jan 09, 2007 40.84 41.03 40.32 40.71 2,101,730 +0.19(+0.48%)
Jan 08, 2007 41.21 41.39 40.03 40.52 2,367,067 -0.37(-0.90%)
Jan 05, 2007 41.21 41.43 40.83 40.89 2,132,231 -0.42(-1.02%)
Jan 04, 2007 41.63 41.92 40.87 41.31 3,003,662 -0.03(-0.08%)
Jan 03, 2007 43.02 43.32 41.04 41.34 4,246,233 -1.70(-3.94%)
Dec 29, 2006 43.16 43.74 43.04 43.04 1,255,676 -0.24(-0.54%)
Dec 28, 2006 43.44 43.85 42.80 43.27 1,566,289 -0.17(-0.39%)
Dec 27, 2006 42.59 43.58 42.59 43.44 1,926,347 +0.81(+1.91%)
Dec 26, 2006 42.08 42.70 42.08 42.63 1,021,793 +0.55(+1.30%)
Dec 22, 2006 42.44 42.44 41.91 42.08 1,134,981 -0.07(-0.16%)
Dec 21, 2006 42.70 42.70 41.64 42.15 1,767,764 -0.44(-1.02%)
Dec 20, 2006 42.76 43.11 42.41 42.59 1,199,082 +0.12(+0.28%)
Dec 19, 2006 42.24 42.97 41.65 42.47 2,503,608 -0.24(-0.57%)
Dec 18, 2006 44.15 44.19 42.65 42.71 1,919,198 -0.70(-1.62%)
Dec 15, 2006 43.90 44.06 43.18 43.42 1,985,205 +0.11(+0.25%)
Dec 14, 2006 43.43 44.19 43.14 43.31 2,266,865 -0.16(-0.37%)
Dec 13, 2006 43.07 44.38 43.04 43.47 3,256,966 +0.50(+1.17%)
Dec 12, 2006 43.47 43.47 42.70 42.96 2,427,355 -0.38(-0.87%)
Dec 11, 2006 43.10 43.64 43.00 43.34 2,291,171 +0.08(+0.19%)
Dec 08, 2006 43.77 44.27 42.83 43.26 3,940,981 -0.48(-1.09%)
Dec 07, 2006 44.77 44.89 43.21 43.74 4,008,418 -1.16(-2.58%)
Dec 06, 2006 44.27 45.07 44.19 44.89 3,962,070 +1.11(+2.53%)
Dec 05, 2006 43.15 44.33 43.15 43.79 3,320,828 +0.63(+1.46%)
Dec 04, 2006 43.82 43.82 42.80 43.16 2,006,770 -0.52(-1.19%)
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.