Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 53.41 53.87 52.78 53.77 1,950,939 +0.62(+1.17%)
Feb 27, 2007 53.72 54.26 52.09 53.15 2,157,386 -1.60(-2.92%)
Feb 26, 2007 54.89 55.18 54.09 54.75 2,269,810 +0.13(+0.23%)
Feb 23, 2007 55.74 55.76 53.52 54.63 4,105,763 -1.30(-2.33%)
Feb 22, 2007 55.96 56.12 55.36 55.93 1,297,395 -0.12(-0.21%)
Feb 21, 2007 57.89 57.89 55.83 56.04 1,441,117 -0.77(-1.36%)
Feb 20, 2007 55.86 56.97 55.11 56.82 2,548,666 +0.96(+1.72%)
Feb 16, 2007 56.20 56.47 55.33 55.86 2,283,839 -0.72(-1.27%)
Feb 15, 2007 55.86 57.01 55.63 56.57 1,909,271 +0.94(+1.69%)
Feb 14, 2007 53.86 55.96 53.75 55.63 2,543,220 +1.77(+3.28%)
Feb 13, 2007 53.85 54.32 53.66 53.86 1,843,910 +0.31(+0.59%)
Feb 12, 2007 53.51 54.15 53.32 53.55 2,382,990 +0.04(+0.07%)
Feb 09, 2007 53.87 54.01 53.29 53.51 1,664,387 -0.15(-0.28%)
Feb 08, 2007 54.79 54.79 53.58 53.67 3,130,795 -1.12(-2.05%)
Feb 07, 2007 54.30 55.07 54.22 54.79 4,153,002 +0.93(+1.73%)
Feb 06, 2007 52.01 54.05 51.85 53.85 4,397,775 +1.94(+3.73%)
Feb 05, 2007 52.06 52.40 51.58 51.92 3,806,065 +0.47(+0.91%)
Feb 02, 2007 51.42 51.95 50.90 51.45 2,879,226 +0.09(+0.17%)
Feb 01, 2007 49.81 51.48 49.52 51.36 3,012,252 +1.54(+3.10%)
Jan 31, 2007 49.92 50.16 48.85 49.81 3,319,416 -0.28(-0.56%)
Jan 30, 2007 48.20 50.60 48.02 50.09 5,668,432 +2.06(+4.30%)
Jan 29, 2007 47.99 48.49 47.63 48.03 1,407,582 +0.04(+0.09%)
Jan 26, 2007 47.71 48.10 46.95 47.98 2,324,170 -0.03(-0.06%)
Jan 25, 2007 48.06 48.50 47.94 48.01 1,366,805 -0.13(-0.28%)
Jan 24, 2007 48.33 48.60 47.51 48.15 2,123,517 -0.22(-0.46%)
Jan 23, 2007 48.45 48.72 47.91 48.37 1,782,484 -0.01(-0.02%)
Jan 22, 2007 48.89 49.27 48.35 48.38 1,599,768 -0.53(-1.08%)
Jan 19, 2007 49.37 49.37 48.75 48.91 1,190,551 -0.32(-0.66%)
Jan 18, 2007 49.73 49.74 48.40 49.23 3,416,345 -0.67(-1.35%)
Jan 17, 2007 48.65 49.91 48.56 49.90 2,563,261 +1.26(+2.58%)
Jan 16, 2007 48.84 49.18 48.24 48.65 1,739,033 -0.29(-0.59%)
Jan 12, 2007 48.51 49.17 48.04 48.94 2,023,246 +0.45(+0.93%)
Jan 11, 2007 46.77 48.76 46.72 48.49 2,215,098 +1.53(+3.27%)
Jan 10, 2007 45.78 47.14 45.78 46.95 2,376,868 +0.05(+0.11%)
Jan 09, 2007 47.59 47.62 46.39 46.90 3,092,915 -0.68(-1.43%)
Jan 08, 2007 48.01 48.01 46.42 47.58 3,184,384 +0.03(+0.06%)
Jan 05, 2007 48.92 48.95 47.21 47.55 4,386,634 -2.13(-4.28%)
Jan 04, 2007 50.11 50.16 48.91 49.68 2,593,231 -0.60(-1.20%)
Jan 03, 2007 49.78 50.87 49.73 50.28 2,733,388 +0.64(+1.28%)
Dec 29, 2006 49.47 49.94 49.47 49.64 1,143,312 -0.05(-0.11%)
Dec 28, 2006 49.55 49.81 49.41 49.70 1,178,741 -0.22(-0.45%)
Dec 27, 2006 49.48 49.92 49.40 49.92 1,369,367 +0.44(+0.89%)
Dec 26, 2006 49.46 49.77 49.14 49.48 475,173 -0.05(-0.11%)
Dec 22, 2006 49.72 49.82 49.03 49.54 854,643 -0.08(-0.16%)
Dec 21, 2006 49.54 50.00 49.38 49.62 1,171,165 +0.16(+0.33%)
Dec 20, 2006 49.91 50.50 49.30 49.46 2,013,887 -0.25(-0.51%)
Dec 19, 2006 49.46 50.02 48.51 49.71 1,749,729 +0.67(+1.37%)
Dec 18, 2006 49.45 49.45 48.74 49.03 1,221,746 -0.43(-0.87%)
Dec 15, 2006 49.64 49.90 49.36 49.46 1,846,100 -0.15(-0.31%)
Dec 14, 2006 49.38 50.40 49.16 49.62 2,657,961 +0.78(+1.60%)
Dec 13, 2006 49.92 50.20 48.74 48.84 1,989,265 -0.93(-1.88%)
Dec 12, 2006 49.65 50.48 49.27 49.77 2,103,574 +0.05(+0.11%)
Dec 11, 2006 50.46 50.50 49.42 49.72 2,118,503 -0.97(-1.91%)
Dec 08, 2006 50.06 51.10 49.06 50.69 3,128,678 +0.85(+1.71%)
Dec 07, 2006 49.78 50.99 49.60 49.83 2,017,341 -0.12(-0.23%)
Dec 06, 2006 48.64 50.56 48.54 49.95 2,604,929 +1.03(+2.11%)
Dec 05, 2006 48.88 49.12 48.14 48.92 1,778,362 +0.69(+1.43%)
Dec 04, 2006 48.01 48.57 47.93 48.23 1,544,619 +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.