Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 42.85 43.66 41.87 43.53 2,526,300 +1.01(+2.38%)
Feb 27, 2007 43.83 44.08 41.65 42.52 2,993,700 -2.54(-5.64%)
Feb 26, 2007 42.89 45.82 42.82 45.06 3,988,284 +2.20(+5.13%)
Feb 23, 2007 42.73 43.00 42.56 42.86 1,144,400 +0.05(+0.12%)
Feb 22, 2007 42.89 42.93 42.37 42.81 1,283,800 +0.13(+0.30%)
Feb 21, 2007 42.44 42.71 42.22 42.68 1,038,400 -0.18(-0.42%)
Feb 20, 2007 42.90 42.99 42.06 42.86 803,300 +0.25(+0.59%)
Feb 16, 2007 42.50 42.72 42.11 42.61 1,109,100 +0.18(+0.42%)
Feb 15, 2007 42.01 42.46 41.80 42.43 603,900 +0.36(+0.86%)
Feb 14, 2007 41.75 42.45 41.56 42.07 1,145,485 +0.32(+0.77%)
Feb 13, 2007 41.37 42.18 41.17 41.75 1,676,333 +0.38(+0.92%)
Feb 12, 2007 41.42 41.54 40.97 41.37 1,670,484 -0.05(-0.12%)
Feb 09, 2007 41.50 41.78 41.20 41.42 2,086,700 -0.17(-0.41%)
Feb 08, 2007 40.35 41.70 40.25 41.59 2,360,200 +1.21(+3.00%)
Feb 07, 2007 40.20 40.59 40.14 40.38 1,489,800 +0.28(+0.70%)
Feb 06, 2007 39.54 40.15 39.50 40.10 1,528,700 +0.53(+1.34%)
Feb 05, 2007 39.56 39.97 39.35 39.57 1,540,100 -0.18(-0.45%)
Feb 02, 2007 39.66 39.79 39.36 39.75 620,900 +0.23(+0.58%)
Feb 01, 2007 39.50 39.77 39.13 39.52 755,300 +0.26(+0.66%)
Jan 31, 2007 38.87 39.45 38.75 39.26 792,700 +0.42(+1.08%)
Jan 30, 2007 38.65 38.96 38.62 38.84 674,600 +0.08(+0.21%)
Jan 29, 2007 38.50 39.01 38.42 38.76 738,900 +0.21(+0.54%)
Jan 26, 2007 38.98 39.25 38.30 38.55 1,471,800 -0.21(-0.54%)
Jan 25, 2007 39.40 39.49 38.56 38.76 1,775,400 -1.04(-2.61%)
Jan 24, 2007 39.60 39.88 39.56 39.80 798,900 +0.30(+0.76%)
Jan 23, 2007 39.77 39.89 39.23 39.50 1,636,000 -0.39(-0.98%)
Jan 22, 2007 40.00 40.08 39.67 39.89 1,726,700 -0.15(-0.37%)
Jan 19, 2007 40.50 40.50 39.94 40.04 1,719,700 -0.11(-0.27%)
Jan 18, 2007 40.00 40.36 39.29 40.15 2,684,600 +0.18(+0.45%)
Jan 17, 2007 39.76 40.10 39.75 39.97 940,200 +0.21(+0.53%)
Jan 16, 2007 39.63 40.10 39.56 39.76 1,892,500 +0.06(+0.15%)
Jan 12, 2007 39.41 40.00 39.26 39.70 1,406,100 -0.44(-1.10%)
Jan 11, 2007 39.01 40.20 38.99 40.14 2,082,100 +1.34(+3.45%)
Jan 10, 2007 39.31 39.54 38.41 38.80 2,167,300 -0.82(-2.07%)
Jan 09, 2007 38.80 39.71 38.73 39.62 1,660,100 +0.92(+2.38%)
Jan 08, 2007 38.64 38.86 38.17 38.70 1,072,200 +0.19(+0.49%)
Jan 05, 2007 39.04 39.39 38.41 38.51 1,905,800 -0.56(-1.43%)
Jan 04, 2007 39.45 39.53 38.89 39.07 1,415,800 -0.33(-0.84%)
Jan 03, 2007 39.60 40.10 38.86 39.40 1,594,600 +0.16(+0.41%)
Dec 29, 2006 39.42 39.75 39.13 39.24 908,300 -0.27(-0.68%)
Dec 28, 2006 39.71 40.00 39.36 39.51 820,800 -0.37(-0.93%)
Dec 27, 2006 40.07 40.07 39.61 39.88 1,026,500 -0.14(-0.35%)
Dec 26, 2006 39.90 40.36 39.81 40.02 774,600 -0.26(-0.65%)
Dec 22, 2006 39.65 40.80 39.56 40.28 2,265,400 +0.70(+1.77%)
Dec 21, 2006 39.50 39.80 39.35 39.58 1,322,200 +0.06(+0.15%)
Dec 20, 2006 39.08 39.90 39.01 39.52 1,666,700 +0.60(+1.54%)
Dec 19, 2006 37.80 39.13 37.45 38.92 1,526,400 +1.03(+2.72%)
Dec 18, 2006 38.45 38.61 37.79 37.89 1,177,800 -0.75(-1.94%)
Dec 15, 2006 39.54 39.59 38.61 38.64 1,548,000 -0.64(-1.63%)
Dec 14, 2006 38.93 39.31 38.62 39.28 1,178,300 +0.33(+0.85%)
Dec 13, 2006 39.29 39.42 38.78 38.95 813,700 -0.09(-0.23%)
Dec 12, 2006 38.75 39.14 38.75 39.04 819,400 -0.11(-0.28%)
Dec 11, 2006 39.28 39.42 38.87 39.15 871,500 -0.29(-0.74%)
Dec 08, 2006 39.29 39.75 39.06 39.44 1,870,200 +0.28(+0.72%)
Dec 07, 2006 39.35 39.45 39.03 39.16 911,900 -0.04(-0.10%)
Dec 06, 2006 39.10 39.35 38.86 39.20 1,096,000 -0.03(-0.08%)
Dec 05, 2006 39.21 39.46 38.80 39.23 1,571,900 -0.02(-0.05%)
Dec 04, 2006 38.38 39.54 38.29 39.25 1,470,700 +0.82(+2.13%)
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.