Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 49.80 50.03 48.73 49.69 3,327,543 -0.28(-0.56%)
Jan 30, 2007 48.08 50.48 47.90 49.97 5,682,310 +2.06(+4.30%)
Jan 29, 2007 47.88 48.37 47.52 47.91 1,411,028 +0.04(+0.09%)
Jan 26, 2007 47.59 47.98 46.84 47.87 2,329,861 -0.03(-0.06%)
Jan 25, 2007 47.94 48.39 47.82 47.89 1,370,151 -0.13(-0.28%)
Jan 24, 2007 48.21 48.48 47.39 48.03 2,128,716 -0.22(-0.46%)
Jan 23, 2007 48.33 48.60 47.80 48.25 1,786,848 -0.01(-0.02%)
Jan 22, 2007 48.77 49.15 48.23 48.26 1,603,685 -0.53(-1.08%)
Jan 19, 2007 49.25 49.25 48.63 48.79 1,193,466 -0.32(-0.66%)
Jan 18, 2007 49.60 49.62 48.28 49.11 3,424,709 -0.67(-1.35%)
Jan 17, 2007 48.53 49.78 48.44 49.78 2,569,537 +1.25(+2.58%)
Jan 16, 2007 48.72 49.06 48.13 48.53 1,743,291 -0.29(-0.59%)
Jan 12, 2007 48.40 49.05 47.92 48.82 2,028,199 +0.45(+0.93%)
Jan 11, 2007 46.66 48.64 46.60 48.37 2,220,521 +1.53(+3.27%)
Jan 10, 2007 45.66 47.03 45.66 46.84 2,382,688 +0.05(+0.11%)
Jan 09, 2007 47.47 47.50 46.27 46.78 3,100,487 -0.68(-1.43%)
Jan 08, 2007 47.89 47.89 46.31 47.46 3,192,181 +0.03(+0.06%)
Jan 05, 2007 48.80 48.83 47.10 47.44 4,397,374 -2.12(-4.28%)
Jan 04, 2007 49.99 50.04 48.79 49.56 2,599,580 -0.60(-1.20%)
Jan 03, 2007 49.66 50.75 49.60 50.16 2,740,080 +0.64(+1.28%)
Dec 29, 2006 49.35 49.82 49.35 49.52 1,146,111 -0.05(-0.11%)
Dec 28, 2006 49.42 49.68 49.29 49.58 1,181,627 -0.22(-0.45%)
Dec 27, 2006 49.36 49.80 49.28 49.80 1,372,720 +0.44(+0.89%)
Dec 26, 2006 49.34 49.65 49.02 49.36 476,336 -0.05(-0.11%)
Dec 22, 2006 49.59 49.70 48.91 49.42 856,735 -0.08(-0.16%)
Dec 21, 2006 49.42 49.88 49.26 49.50 1,174,032 +0.16(+0.33%)
Dec 20, 2006 49.79 50.37 49.18 49.34 2,018,818 -0.25(-0.51%)
Dec 19, 2006 49.34 49.90 48.39 49.59 1,754,013 +0.67(+1.37%)
Dec 18, 2006 49.33 49.33 48.62 48.91 1,224,737 -0.43(-0.87%)
Dec 15, 2006 49.51 49.78 49.24 49.34 1,850,620 -0.15(-0.31%)
Dec 14, 2006 49.25 50.28 49.04 49.50 2,664,469 +0.78(+1.60%)
Dec 13, 2006 49.80 50.08 48.62 48.72 1,994,136 -0.93(-1.88%)
Dec 12, 2006 49.53 50.36 49.15 49.65 2,108,724 +0.05(+0.11%)
Dec 11, 2006 50.34 50.37 49.30 49.59 2,123,690 -0.97(-1.91%)
Dec 08, 2006 49.94 50.97 48.94 50.56 3,136,338 +0.85(+1.71%)
Dec 07, 2006 49.66 50.87 49.48 49.71 2,022,280 -0.12(-0.23%)
Dec 06, 2006 48.52 50.44 48.42 49.83 2,611,307 +1.03(+2.11%)
Dec 05, 2006 48.76 49.00 48.02 48.80 1,782,716 +0.69(+1.43%)
Dec 04, 2006 47.89 48.45 47.81 48.11 1,548,401 +0.29(+0.60%)
Dec 01, 2006 47.88 49.17 47.32 47.82 2,851,653 -0.62(-1.28%)
Nov 30, 2006 46.40 48.54 45.90 48.44 3,575,707 +2.24(+4.84%)
Nov 29, 2006 46.95 47.05 45.82 46.20 2,624,151 -0.75(-1.60%)
Nov 28, 2006 46.48 47.41 46.40 46.95 1,890,380 +0.47(+1.02%)
Nov 27, 2006 46.90 47.16 46.39 46.48 1,446,209 -0.66(-1.41%)
Nov 24, 2006 47.10 47.23 46.72 47.14 430,657 -0.11(-0.23%)
Nov 22, 2006 46.98 47.57 46.44 47.25 2,143,012 +0.27(+0.57%)
Nov 21, 2006 47.15 47.77 46.78 46.98 1,551,193 -0.21(-0.46%)
Nov 20, 2006 48.26 48.59 46.92 47.20 2,120,675 -0.59(-1.24%)
Nov 17, 2006 49.17 49.24 47.62 47.79 2,534,691 -1.53(-3.10%)
Nov 16, 2006 48.72 49.68 48.51 49.32 2,795,476 +0.61(+1.25%)
Nov 15, 2006 47.68 49.27 47.47 48.71 2,970,374 +0.60(+1.25%)
Nov 14, 2006 48.35 48.57 47.89 48.11 2,854,557 -0.05(-0.11%)
Nov 13, 2006 47.45 48.40 46.71 48.16 4,884,767 +1.60(+3.44%)
Nov 10, 2006 47.37 47.90 46.32 46.56 6,621,916 -0.68(-1.44%)
Nov 09, 2006 49.42 49.59 46.78 47.24 6,448,246 -2.18(-4.40%)
Nov 08, 2006 51.57 51.57 48.55 49.42 8,300,207 -3.10(-5.90%)
Nov 07, 2006 52.39 52.89 51.78 52.51 2,440,206 +0.13(+0.26%)
Nov 06, 2006 50.93 52.96 50.93 52.38 3,919,697 +1.53(+3.01%)
Nov 03, 2006 52.82 52.83 50.35 50.85 4,125,532 -2.13(-4.02%)
Nov 02, 2006 52.16 53.76 52.12 52.98 1,981,962 +0.59(+1.13%)
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.