Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 51.42 54.41 51.42 54.22 2,820,600 +2.55(+4.94%)
Jan 30, 2007 52.10 52.33 51.42 51.67 1,270,400 +0.02(+0.04%)
Jan 29, 2007 51.08 52.00 50.90 51.65 1,523,500 +0.67(+1.31%)
Jan 26, 2007 51.94 52.63 50.76 50.98 2,266,700 -1.14(-2.19%)
Jan 25, 2007 53.79 54.00 51.56 52.12 2,222,700 -1.69(-3.14%)
Jan 24, 2007 53.25 54.23 52.47 53.81 1,989,100 +0.61(+1.15%)
Jan 23, 2007 51.64 53.59 51.00 53.20 2,976,300 +1.73(+3.36%)
Jan 22, 2007 52.05 52.08 51.04 51.47 1,377,400 -0.27(-0.52%)
Jan 19, 2007 51.18 51.86 50.60 51.74 1,805,500 +0.81(+1.59%)
Jan 18, 2007 50.75 51.20 50.21 50.93 1,804,500 +0.58(+1.15%)
Jan 17, 2007 49.55 50.54 49.55 50.35 2,470,700 +1.13(+2.30%)
Jan 16, 2007 49.38 49.78 48.66 49.22 2,431,800 -0.13(-0.26%)
Jan 12, 2007 49.59 49.90 49.13 49.35 1,331,900 -0.24(-0.48%)
Jan 11, 2007 48.84 49.81 48.60 49.59 2,015,700 +1.00(+2.06%)
Jan 10, 2007 48.26 48.89 47.95 48.59 1,888,700 +0.08(+0.16%)
Jan 09, 2007 48.66 48.89 48.04 48.51 1,764,000 +0.23(+0.48%)
Jan 08, 2007 49.10 49.32 47.69 48.28 1,986,700 -0.44(-0.90%)
Jan 05, 2007 49.10 49.36 48.65 48.72 1,789,600 -0.50(-1.02%)
Jan 04, 2007 49.60 49.95 48.69 49.22 2,521,000 -0.04(-0.08%)
Jan 03, 2007 51.26 51.61 48.90 49.26 3,563,900 -2.02(-3.94%)
Dec 29, 2006 51.42 52.12 51.28 51.28 1,053,900 -0.28(-0.54%)
Dec 28, 2006 51.76 52.25 51.00 51.56 1,314,600 -0.20(-0.39%)
Dec 27, 2006 50.74 51.92 50.74 51.76 1,616,800 +0.97(+1.91%)
Dec 26, 2006 50.14 50.88 50.14 50.79 857,600 +0.65(+1.30%)
Dec 22, 2006 50.56 50.56 49.93 50.14 952,600 -0.08(-0.16%)
Dec 21, 2006 50.87 50.88 49.61 50.22 1,483,700 -0.52(-1.02%)
Dec 20, 2006 50.95 51.36 50.53 50.74 1,006,400 +0.14(+0.28%)
Dec 19, 2006 50.33 51.20 49.63 50.60 2,101,300 -0.29(-0.57%)
Dec 18, 2006 52.60 52.65 50.81 50.89 1,610,800 -0.84(-1.62%)
Dec 15, 2006 52.30 52.50 51.45 51.73 1,666,200 +0.13(+0.25%)
Dec 14, 2006 51.75 52.65 51.40 51.60 1,902,600 -0.19(-0.37%)
Dec 13, 2006 51.32 52.88 51.28 51.79 2,733,600 +0.60(+1.17%)
Dec 12, 2006 51.79 51.79 50.88 51.19 2,037,300 -0.45(-0.87%)
Dec 11, 2006 51.35 51.99 51.23 51.64 1,923,000 +0.10(+0.19%)
Dec 08, 2006 52.15 52.74 51.03 51.54 3,307,700 -0.57(-1.09%)
Dec 07, 2006 53.34 53.48 51.48 52.11 3,364,300 -1.38(-2.58%)
Dec 06, 2006 52.75 53.70 52.65 53.49 3,325,400 +1.32(+2.53%)
Dec 05, 2006 51.41 52.82 51.41 52.17 2,787,200 +0.75(+1.46%)
Dec 04, 2006 52.21 52.21 51.00 51.42 1,684,300 -0.62(-1.19%)
Dec 01, 2006 51.23 52.78 50.91 52.04 4,084,700 +0.35(+0.68%)
Nov 30, 2006 49.82 52.18 49.71 51.69 4,355,900 +2.59(+5.27%)
Nov 29, 2006 48.61 49.61 48.24 49.10 2,520,500 +0.88(+1.82%)
Nov 28, 2006 48.65 49.24 47.67 48.22 2,720,600 -0.35(-0.72%)
Nov 27, 2006 49.72 50.13 48.48 48.57 1,891,800 -1.30(-2.61%)
Nov 24, 2006 49.75 50.41 49.21 49.87 1,115,300 -0.09(-0.18%)
Nov 22, 2006 49.26 50.20 48.83 49.96 2,307,200 +1.17(+2.40%)
Nov 21, 2006 48.50 49.15 48.21 48.79 1,512,500 +0.38(+0.78%)
Nov 20, 2006 49.07 49.38 48.14 48.41 2,064,900 -0.66(-1.35%)
Nov 17, 2006 47.85 49.18 47.66 49.07 2,859,200 +0.26(+0.53%)
Nov 16, 2006 48.65 49.98 48.14 48.81 3,813,800 +0.61(+1.27%)
Nov 15, 2006 47.85 49.00 47.59 48.20 4,348,100 +0.64(+1.35%)
Nov 14, 2006 46.24 47.84 45.59 47.56 5,692,500 +2.78(+6.21%)
Nov 13, 2006 44.00 45.20 43.42 44.78 3,646,300 +0.96(+2.19%)
Nov 10, 2006 42.13 43.96 41.67 43.82 3,142,300 +1.90(+4.53%)
Nov 09, 2006 43.27 43.27 41.86 41.92 2,128,100 -0.84(-1.96%)
Nov 08, 2006 42.71 43.15 41.97 42.76 2,267,800 -0.29(-0.67%)
Nov 07, 2006 43.02 43.74 43.00 43.05 1,732,200 -0.50(-1.15%)
Nov 06, 2006 43.65 43.96 43.22 43.55 1,338,600 +0.01(+0.02%)
Nov 03, 2006 44.39 44.79 43.35 43.54 1,971,200 -0.85(-1.91%)
Nov 02, 2006 44.47 44.92 44.28 44.39 2,179,500 -0.29(-0.65%)
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.