Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 53.27 53.74 52.65 53.64 1,955,716 +0.62(+1.17%)
Feb 27, 2007 53.59 54.13 51.96 53.02 2,162,668 -1.59(-2.92%)
Feb 26, 2007 54.75 55.05 53.96 54.62 2,275,367 +0.13(+0.23%)
Feb 23, 2007 55.60 55.62 53.39 54.49 4,115,816 -1.30(-2.33%)
Feb 22, 2007 55.83 55.98 55.23 55.79 1,300,572 -0.12(-0.21%)
Feb 21, 2007 57.75 57.75 55.69 55.91 1,444,645 -0.77(-1.36%)
Feb 20, 2007 55.73 56.83 54.98 56.68 2,554,906 +0.96(+1.72%)
Feb 16, 2007 56.06 56.34 55.19 55.72 2,289,431 -0.72(-1.27%)
Feb 15, 2007 55.72 56.87 55.50 56.44 1,913,946 +0.94(+1.69%)
Feb 14, 2007 53.73 55.83 53.62 55.50 2,549,447 +1.76(+3.28%)
Feb 13, 2007 53.72 54.19 53.53 53.73 1,848,425 +0.31(+0.59%)
Feb 12, 2007 53.38 54.02 53.19 53.42 2,388,825 +0.04(+0.07%)
Feb 09, 2007 53.74 53.87 53.16 53.38 1,668,462 -0.15(-0.28%)
Feb 08, 2007 54.65 54.65 53.44 53.53 3,138,460 -1.12(-2.05%)
Feb 07, 2007 54.17 54.94 54.09 54.65 4,163,170 +0.93(+1.73%)
Feb 06, 2007 51.89 53.92 51.73 53.72 4,408,542 +1.93(+3.73%)
Feb 05, 2007 51.93 52.27 51.46 51.79 3,815,383 +0.47(+0.91%)
Feb 02, 2007 51.30 51.82 50.78 51.32 2,886,276 +0.09(+0.17%)
Feb 01, 2007 49.68 51.36 49.40 51.23 3,019,627 +1.54(+3.10%)
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%)
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.