Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 50.39 50.41 48.65 49.53 3,149,600 -0.56(-1.12%)
Feb 27, 2007 50.89 51.14 49.60 50.09 3,885,100 -1.93(-3.71%)
Feb 26, 2007 51.75 52.13 51.21 52.02 2,317,515 +0.42(+0.81%)
Feb 23, 2007 52.33 52.51 51.39 51.60 2,849,000 -0.96(-1.83%)
Feb 22, 2007 54.12 54.40 52.12 52.56 2,410,300 -1.17(-2.18%)
Feb 21, 2007 54.10 54.10 53.29 53.73 2,555,200 -0.84(-1.54%)
Feb 20, 2007 54.32 55.21 53.98 54.57 1,262,600 +0.35(+0.65%)
Feb 16, 2007 54.24 54.65 53.69 54.22 2,070,700 -0.53(-0.97%)
Feb 15, 2007 54.34 55.24 54.24 54.75 2,431,300 +0.62(+1.15%)
Feb 14, 2007 53.98 54.47 53.23 54.13 2,549,392 +0.70(+1.31%)
Feb 13, 2007 52.52 53.88 52.00 53.43 3,471,900 +1.49(+2.87%)
Feb 12, 2007 51.82 52.41 51.45 51.94 2,117,244 -0.03(-0.06%)
Feb 09, 2007 52.72 53.22 51.52 51.97 2,033,100 -1.20(-2.26%)
Feb 08, 2007 53.96 53.96 52.71 53.17 1,942,900 -1.30(-2.39%)
Feb 07, 2007 55.15 55.24 54.09 54.47 1,522,500 -0.22(-0.40%)
Feb 06, 2007 54.99 55.45 54.06 54.69 1,407,600 -0.43(-0.78%)
Feb 05, 2007 55.40 55.62 54.60 55.12 1,786,100 -0.52(-0.93%)
Feb 02, 2007 54.10 56.08 54.10 55.64 2,291,400 +1.09(+2.00%)
Feb 01, 2007 54.20 55.27 54.01 54.55 2,610,200 +0.33(+0.61%)
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%)
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.