Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 43.07 43.09 41.58 42.34 3,684,777 -0.48(-1.12%)
Feb 27, 2007 43.50 43.71 42.40 42.81 4,545,252 -1.65(-3.71%)
Feb 26, 2007 44.23 44.56 43.77 44.46 2,711,305 +0.36(+0.81%)
Feb 23, 2007 44.73 44.88 43.93 44.11 3,333,099 -0.82(-1.83%)
Feb 22, 2007 46.26 46.50 44.55 44.93 2,819,856 -1.00(-2.18%)
Feb 21, 2007 46.24 46.24 45.55 45.93 2,989,377 -0.72(-1.54%)
Feb 20, 2007 46.43 47.19 46.14 46.64 1,477,139 +0.30(+0.65%)
Feb 16, 2007 46.36 46.71 45.89 46.35 2,422,551 -0.45(-0.97%)
Feb 15, 2007 46.45 47.22 46.36 46.80 2,844,424 +0.53(+1.15%)
Feb 14, 2007 46.14 46.56 45.50 46.27 2,982,582 +0.60(+1.31%)
Feb 13, 2007 44.89 46.05 44.45 45.67 4,061,842 +1.27(+2.87%)
Feb 12, 2007 44.29 44.80 43.98 44.40 2,477,004 -0.03(-0.06%)
Feb 09, 2007 45.06 45.49 44.04 44.42 2,378,562 -1.03(-2.26%)
Feb 08, 2007 46.12 46.12 45.05 45.45 2,273,035 -1.11(-2.39%)
Feb 07, 2007 47.14 47.22 46.23 46.56 1,781,201 -0.19(-0.40%)
Feb 06, 2007 47.00 47.40 46.21 46.75 1,646,778 -0.37(-0.78%)
Feb 05, 2007 47.35 47.54 46.67 47.11 2,089,592 -0.44(-0.93%)
Feb 02, 2007 46.24 47.93 46.24 47.56 2,680,752 +0.93(+2.00%)
Feb 01, 2007 46.33 47.24 46.17 46.63 3,053,722 +0.28(+0.61%)
Jan 31, 2007 43.95 46.51 43.95 46.35 3,299,873 +2.18(+4.94%)
Jan 30, 2007 44.53 44.73 43.95 44.17 1,486,265 +0.02(+0.04%)
Jan 29, 2007 43.66 44.45 43.51 44.15 1,782,371 +0.57(+1.31%)
Jan 26, 2007 44.40 44.99 43.39 43.58 2,651,855 -0.97(-2.19%)
Jan 25, 2007 45.98 46.16 44.07 44.55 2,600,379 -1.44(-3.14%)
Jan 24, 2007 45.52 46.35 44.85 45.99 2,327,086 +0.52(+1.15%)
Jan 23, 2007 44.14 45.81 43.59 45.47 3,482,030 +1.48(+3.36%)
Jan 22, 2007 44.49 44.52 43.63 43.99 1,611,446 -0.23(-0.52%)
Jan 19, 2007 43.75 44.33 43.25 44.23 2,112,288 +0.69(+1.59%)
Jan 18, 2007 43.38 43.76 42.92 43.53 2,111,119 +0.50(+1.15%)
Jan 17, 2007 42.35 43.20 42.35 43.04 2,890,519 +0.97(+2.30%)
Jan 16, 2007 42.21 42.55 41.59 42.07 2,845,009 -0.11(-0.26%)
Jan 12, 2007 42.39 42.65 41.99 42.18 1,558,215 -0.21(-0.48%)
Jan 11, 2007 41.75 42.58 41.54 42.39 2,358,205 +0.85(+2.06%)
Jan 10, 2007 41.25 41.79 40.99 41.53 2,209,626 +0.07(+0.16%)
Jan 09, 2007 41.59 41.79 41.06 41.46 2,063,737 +0.20(+0.48%)
Jan 08, 2007 41.97 42.16 40.76 41.27 2,324,278 -0.38(-0.90%)
Jan 05, 2007 41.97 42.19 41.58 41.64 2,093,687 -0.43(-1.02%)
Jan 04, 2007 42.40 42.70 41.62 42.07 2,949,366 -0.03(-0.08%)
Jan 03, 2007 43.81 44.11 41.80 42.11 4,169,474 -1.73(-3.94%)
Dec 29, 2006 43.95 44.55 43.83 43.83 1,232,977 -0.24(-0.54%)
Dec 28, 2006 44.24 44.66 43.59 44.07 1,537,975 -0.17(-0.39%)
Dec 27, 2006 43.37 44.38 43.37 44.24 1,891,525 +0.83(+1.91%)
Dec 26, 2006 42.86 43.49 42.86 43.41 1,003,322 +0.56(+1.30%)
Dec 22, 2006 43.22 43.22 42.68 42.86 1,114,464 -0.07(-0.16%)
Dec 21, 2006 43.48 43.49 42.40 42.93 1,735,808 -0.44(-1.02%)
Dec 20, 2006 43.55 43.90 43.19 43.37 1,177,406 +0.12(+0.28%)
Dec 19, 2006 43.02 43.76 42.42 43.25 2,458,351 -0.25(-0.57%)
Dec 18, 2006 44.96 45.00 43.43 43.50 1,884,505 -0.72(-1.62%)
Dec 15, 2006 44.70 44.87 43.98 44.22 1,949,319 +0.11(+0.25%)
Dec 14, 2006 44.23 45.00 43.93 44.11 2,225,888 -0.16(-0.37%)
Dec 13, 2006 43.87 45.20 43.83 44.27 3,198,090 +0.51(+1.17%)
Dec 12, 2006 44.27 44.27 43.49 43.76 2,383,476 -0.38(-0.87%)
Dec 11, 2006 43.89 44.44 43.79 44.14 2,249,754 +0.09(+0.19%)
Dec 08, 2006 44.58 45.08 43.62 44.05 3,869,741 -0.49(-1.09%)
Dec 07, 2006 45.59 45.71 44.00 44.54 3,935,958 -1.18(-2.58%)
Dec 06, 2006 45.09 45.90 45.00 45.72 3,890,448 +1.13(+2.53%)
Dec 05, 2006 43.94 45.15 43.94 44.59 3,260,798 +0.64(+1.46%)
Dec 04, 2006 44.63 44.63 43.59 43.95 1,970,494 -0.53(-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.