Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.90 40.83 39.53 40.62 11,818,488 +1.41(+3.59%)
Feb 27, 2007 40.73 40.93 39.22 39.22 9,631,130 -2.08(-5.04%)
Feb 26, 2007 41.67 41.88 41.08 41.30 5,182,676 -0.36(-0.87%)
Feb 23, 2007 41.69 41.82 41.46 41.66 4,903,341 -0.01(-0.03%)
Feb 22, 2007 41.83 41.85 41.38 41.67 4,460,749 -0.32(-0.77%)
Feb 21, 2007 42.25 42.37 41.84 42.00 4,619,640 -0.47(-1.10%)
Feb 20, 2007 41.69 42.74 41.59 42.46 7,111,753 +0.93(+2.24%)
Feb 16, 2007 41.20 41.56 41.03 41.53 5,232,785 +0.16(+0.38%)
Feb 15, 2007 41.08 41.59 40.99 41.37 3,142,821 +0.15(+0.37%)
Feb 14, 2007 41.00 41.33 40.87 41.22 4,944,504 +0.20(+0.50%)
Feb 13, 2007 40.95 41.16 40.78 41.02 3,431,781 +0.22(+0.53%)
Feb 12, 2007 40.69 41.12 40.61 40.80 4,437,814 +0.09(+0.21%)
Feb 09, 2007 41.09 41.20 40.36 40.71 7,517,991 -0.39(-0.95%)
Feb 08, 2007 41.66 41.72 40.97 41.10 4,327,154 -0.36(-0.86%)
Feb 07, 2007 41.55 41.69 41.17 41.46 2,815,195 +0.06(+0.14%)
Feb 06, 2007 41.01 41.53 40.94 41.40 4,723,396 +0.39(+0.95%)
Feb 05, 2007 40.95 41.25 40.80 41.01 4,689,921 +0.06(+0.15%)
Feb 02, 2007 40.87 41.10 40.59 40.95 4,962,716 +0.15(+0.37%)
Feb 01, 2007 40.46 41.07 40.32 40.80 5,843,658 +0.29(+0.72%)
Jan 31, 2007 39.94 40.66 39.84 40.51 4,889,254 +0.61(+1.52%)
Jan 30, 2007 39.94 40.33 39.53 39.90 6,668,404 +0.24(+0.62%)
Jan 29, 2007 39.74 39.96 39.55 39.66 4,645,541 -0.08(-0.20%)
Jan 26, 2007 40.06 40.18 39.59 39.74 4,904,098 -0.32(-0.81%)
Jan 25, 2007 40.57 40.60 39.99 40.06 5,519,969 -0.53(-1.30%)
Jan 24, 2007 40.52 40.88 40.38 40.59 6,107,061 +0.03(+0.08%)
Jan 23, 2007 40.52 40.99 40.27 40.56 6,460,741 -0.05(-0.11%)
Jan 22, 2007 41.16 41.25 40.46 40.60 8,347,585 -0.56(-1.36%)
Jan 19, 2007 40.85 41.57 40.62 41.16 9,083,116 +0.55(+1.37%)
Jan 18, 2007 39.33 40.67 39.33 40.61 9,596,746 +0.76(+1.91%)
Jan 17, 2007 40.23 40.27 39.66 39.85 7,731,865 -0.32(-0.79%)
Jan 16, 2007 39.76 40.27 39.66 40.17 6,930,899 +0.35(+0.88%)
Jan 12, 2007 39.48 39.92 39.29 39.82 7,775,639 +0.33(+0.84%)
Jan 11, 2007 38.52 39.55 38.46 39.49 7,382,881 +0.99(+2.57%)
Jan 10, 2007 38.25 38.58 38.19 38.50 5,104,339 +0.03(+0.09%)
Jan 09, 2007 37.93 38.59 37.93 38.46 5,786,403 +0.60(+1.59%)
Jan 08, 2007 37.76 37.91 37.59 37.86 4,354,267 +0.05(+0.14%)
Jan 05, 2007 37.96 38.36 37.73 37.81 4,486,499 -0.21(-0.56%)
Jan 04, 2007 37.68 38.18 37.37 38.02 4,971,804 +0.27(+0.72%)
Jan 03, 2007 38.19 38.50 37.47 37.75 8,621,137 +0.09(+0.23%)
Dec 29, 2006 37.77 38.09 37.57 37.66 2,880,629 -0.03(-0.09%)
Dec 28, 2006 37.96 38.15 37.61 37.70 2,653,275 -0.24(-0.64%)
Dec 27, 2006 37.70 38.06 37.53 37.94 3,214,617 +0.25(+0.67%)
Dec 26, 2006 37.84 37.89 37.43 37.69 3,597,076 -0.15(-0.40%)
Dec 22, 2006 38.11 38.21 37.76 37.84 3,486,352 -0.26(-0.69%)
Dec 21, 2006 38.19 38.32 37.92 38.11 5,483,465 -0.08(-0.21%)
Dec 20, 2006 38.69 38.72 38.13 38.19 4,644,026 -0.43(-1.11%)
Dec 19, 2006 38.52 38.77 38.30 38.62 5,163,715 -0.04(-0.10%)
Dec 18, 2006 38.98 39.08 38.59 38.65 4,223,853 -0.14(-0.36%)
Dec 15, 2006 39.61 39.61 38.75 38.79 7,991,179 -0.65(-1.66%)
Dec 14, 2006 38.62 39.57 38.47 39.45 8,672,940 +0.83(+2.14%)
Dec 13, 2006 38.46 38.69 38.06 38.62 5,276,559 +0.51(+1.35%)
Dec 12, 2006 38.40 38.54 37.84 38.11 6,120,088 -0.41(-1.06%)
Dec 11, 2006 38.38 38.62 38.31 38.52 3,974,535 +0.14(+0.36%)
Dec 08, 2006 38.36 38.61 38.24 38.38 3,090,262 +0.04(+0.10%)
Dec 07, 2006 38.57 38.62 38.09 38.34 5,451,960 -0.04(-0.10%)
Dec 06, 2006 38.62 38.68 38.20 38.38 4,032,245 -0.20(-0.51%)
Dec 05, 2006 38.39 38.64 38.16 38.58 4,972,865 +0.26(+0.69%)
Dec 04, 2006 38.00 38.58 37.85 38.31 4,644,329 +0.48(+1.26%)
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.