Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 42.82 42.82 42.30 42.41 1,476,000 -0.43(-1.00%)
Feb 27, 2007 43.57 43.66 42.59 42.84 2,550,200 -0.92(-2.10%)
Feb 26, 2007 43.86 43.98 43.70 43.76 2,068,960 -0.10(-0.23%)
Feb 23, 2007 43.71 43.93 43.57 43.86 1,040,200 +0.08(+0.18%)
Feb 22, 2007 43.63 43.80 43.53 43.78 1,047,200 -0.11(-0.25%)
Feb 21, 2007 43.82 44.04 43.72 43.89 795,300 +0.07(+0.16%)
Feb 20, 2007 43.75 43.92 43.63 43.82 618,000 +0.06(+0.14%)
Feb 16, 2007 43.64 43.78 43.54 43.76 2,115,300 -0.04(-0.09%)
Feb 15, 2007 43.95 44.07 43.74 43.80 1,828,200 +0.04(+0.09%)
Feb 14, 2007 43.56 43.76 43.49 43.76 3,202,325 +0.36(+0.83%)
Feb 13, 2007 43.10 43.79 43.04 43.40 2,708,311 -0.89(-2.01%)
Feb 12, 2007 44.22 44.34 43.77 44.29 2,093,346 +0.51(+1.16%)
Feb 09, 2007 43.51 43.98 43.50 43.78 2,175,900 -0.55(-1.24%)
Feb 08, 2007 44.19 44.44 44.16 44.33 701,800 +0.20(+0.45%)
Feb 07, 2007 44.15 44.30 43.99 44.13 1,086,100 -0.10(-0.23%)
Feb 06, 2007 44.14 44.36 43.95 44.23 784,400 +0.02(+0.05%)
Feb 05, 2007 44.03 44.25 43.90 44.21 710,100 +0.24(+0.55%)
Feb 02, 2007 44.11 44.23 43.77 43.97 880,500 -0.15(-0.34%)
Feb 01, 2007 43.74 44.24 43.74 44.12 1,293,100 +0.04(+0.09%)
Jan 31, 2007 43.80 44.11 43.66 44.08 2,271,900 -0.36(-0.81%)
Jan 30, 2007 44.73 44.79 44.33 44.44 1,328,000 -0.13(-0.29%)
Jan 29, 2007 44.66 44.84 44.51 44.57 1,338,400 -0.77(-1.70%)
Jan 26, 2007 45.30 45.37 44.96 45.34 952,300 -0.34(-0.74%)
Jan 25, 2007 46.22 46.31 45.62 45.68 1,215,300 -0.53(-1.15%)
Jan 24, 2007 46.10 46.36 45.99 46.21 590,300 +0.21(+0.46%)
Jan 23, 2007 45.94 46.06 45.72 46.00 1,387,600 +0.37(+0.81%)
Jan 22, 2007 46.30 46.35 45.53 45.63 1,508,800 -0.56(-1.21%)
Jan 19, 2007 45.68 46.27 45.68 46.19 1,525,100 +0.32(+0.70%)
Jan 18, 2007 46.10 46.16 45.49 45.87 1,166,300 +0.09(+0.20%)
Jan 17, 2007 45.51 45.88 45.36 45.78 667,800 +0.11(+0.24%)
Jan 16, 2007 45.97 46.09 45.60 45.67 921,600 +0.02(+0.04%)
Jan 12, 2007 45.32 45.71 45.26 45.65 818,900 +0.31(+0.68%)
Jan 11, 2007 45.18 45.56 45.10 45.34 1,403,100 +0.54(+1.21%)
Jan 10, 2007 44.97 45.03 44.70 44.80 1,824,100 +0.27(+0.61%)
Jan 09, 2007 44.83 44.86 44.48 44.53 2,023,000 -0.60(-1.33%)
Jan 08, 2007 45.28 45.28 44.83 45.13 2,295,900 -0.75(-1.63%)
Jan 05, 2007 46.27 46.32 45.50 45.88 2,351,600 -0.17(-0.37%)
Jan 04, 2007 45.80 46.16 45.62 46.05 898,000 -0.09(-0.20%)
Jan 03, 2007 46.55 46.60 46.00 46.14 786,900 -0.03(-0.06%)
Dec 29, 2006 46.34 46.44 46.15 46.17 449,200 -0.16(-0.35%)
Dec 28, 2006 46.26 46.60 46.22 46.33 577,900 +0.29(+0.63%)
Dec 27, 2006 45.90 46.10 45.85 46.04 782,400 +0.60(+1.32%)
Dec 26, 2006 45.52 45.62 45.36 45.44 370,800 +0.07(+0.15%)
Dec 22, 2006 45.61 45.62 45.13 45.37 970,600 +0.10(+0.22%)
Dec 21, 2006 45.22 45.48 45.15 45.27 1,338,700 -0.23(-0.51%)
Dec 20, 2006 45.59 45.75 45.30 45.50 1,424,900 -0.34(-0.74%)
Dec 19, 2006 45.57 45.99 45.57 45.84 849,200 +0.09(+0.20%)
Dec 18, 2006 45.74 45.76 45.50 45.75 1,016,800 -0.13(-0.28%)
Dec 15, 2006 46.06 46.09 45.75 45.88 977,500 +0.08(+0.17%)
Dec 14, 2006 45.79 45.99 45.70 45.80 638,200 +0.09(+0.20%)
Dec 13, 2006 45.74 45.91 45.65 45.71 989,000 -0.33(-0.72%)
Dec 12, 2006 45.75 46.10 45.75 46.04 1,833,300 +0.42(+0.92%)
Dec 11, 2006 45.31 45.66 45.27 45.62 929,000 +0.22(+0.48%)
Dec 08, 2006 45.29 45.68 45.11 45.40 3,027,000 -0.18(-0.39%)
Dec 07, 2006 45.53 45.74 45.37 45.58 1,995,500 +0.54(+1.20%)
Dec 06, 2006 44.67 45.10 44.59 45.04 2,377,500 -0.05(-0.11%)
Dec 05, 2006 44.94 45.33 44.85 45.09 6,356,600 +1.13(+2.57%)
Dec 04, 2006 43.76 44.00 43.62 43.96 783,500 +0.16(+0.37%)
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.