Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 44.17 44.74 43.95 44.22 3,497,500 -0.06(-0.14%)
Feb 27, 2007 45.50 45.65 43.49 44.28 3,697,900 -1.58(-3.45%)
Feb 26, 2007 46.06 46.15 45.40 45.86 2,395,812 -0.20(-0.43%)
Feb 23, 2007 46.07 46.23 45.67 46.06 3,095,600 -0.07(-0.15%)
Feb 22, 2007 45.83 46.26 45.44 46.13 3,433,400 +0.30(+0.65%)
Feb 21, 2007 46.15 46.27 45.56 45.83 3,474,500 -0.47(-1.02%)
Feb 20, 2007 45.42 46.60 45.38 46.30 5,513,800 +0.69(+1.51%)
Feb 16, 2007 44.80 45.67 44.55 45.61 8,105,900 +0.57(+1.27%)
Feb 15, 2007 43.51 45.18 43.47 45.04 5,796,900 +1.40(+3.21%)
Feb 14, 2007 42.60 43.80 42.60 43.64 3,533,217 +0.21(+0.48%)
Feb 13, 2007 43.00 43.61 42.90 43.43 2,747,705 +0.43(+1.00%)
Feb 12, 2007 42.60 43.07 42.52 43.00 2,336,470 +0.43(+1.01%)
Feb 09, 2007 43.38 43.45 42.10 42.57 3,595,000 -0.36(-0.84%)
Feb 08, 2007 43.32 43.40 42.07 42.93 6,067,300 -1.07(-2.43%)
Feb 07, 2007 44.00 44.32 43.75 44.00 5,430,100 +0.45(+1.03%)
Feb 06, 2007 43.40 43.70 42.81 43.55 3,123,600 +0.66(+1.54%)
Feb 05, 2007 42.47 44.30 42.40 42.89 4,769,700 +0.37(+0.87%)
Feb 02, 2007 42.28 42.73 41.89 42.52 2,091,500 +0.24(+0.57%)
Feb 01, 2007 42.16 42.50 41.85 42.28 2,206,200 +0.12(+0.28%)
Jan 31, 2007 41.80 42.27 41.60 42.16 2,332,300 +0.44(+1.05%)
Jan 30, 2007 41.25 41.74 41.08 41.72 2,201,800 +0.67(+1.63%)
Jan 29, 2007 41.08 41.58 40.83 41.05 2,120,400 +0.08(+0.20%)
Jan 26, 2007 41.10 41.25 40.82 40.97 2,119,700 -0.13(-0.32%)
Jan 25, 2007 41.74 41.80 41.07 41.10 2,342,800 -0.64(-1.53%)
Jan 24, 2007 42.14 42.14 41.43 41.74 3,716,800 -0.44(-1.04%)
Jan 23, 2007 41.85 42.25 41.50 42.18 2,398,800 +0.39(+0.93%)
Jan 22, 2007 41.90 42.42 41.63 41.79 2,427,100 -0.10(-0.24%)
Jan 19, 2007 41.84 42.11 41.65 41.89 2,193,000 +0.06(+0.14%)
Jan 18, 2007 41.65 42.25 41.37 41.83 2,258,100 -0.44(-1.04%)
Jan 17, 2007 42.36 42.57 42.15 42.27 3,126,300 -0.41(-0.96%)
Jan 16, 2007 42.36 42.99 42.35 42.68 2,461,400 +0.33(+0.78%)
Jan 12, 2007 42.29 42.50 41.90 42.35 2,469,500 +0.02(+0.05%)
Jan 11, 2007 41.10 42.46 41.00 42.33 3,231,900 +1.33(+3.24%)
Jan 10, 2007 40.67 41.12 40.31 41.00 3,236,900 +0.11(+0.27%)
Jan 09, 2007 41.70 41.75 40.76 40.89 3,160,400 -0.64(-1.54%)
Jan 08, 2007 41.35 41.59 41.00 41.53 3,532,000 +0.13(+0.31%)
Jan 05, 2007 41.70 42.10 41.11 41.40 4,857,000 -0.72(-1.71%)
Jan 04, 2007 42.88 42.88 42.09 42.12 3,206,500 -0.76(-1.77%)
Jan 03, 2007 43.30 43.61 42.50 42.88 2,799,800 -0.30(-0.69%)
Dec 29, 2006 43.43 43.58 43.18 43.18 1,310,300 -0.25(-0.58%)
Dec 28, 2006 43.60 43.69 43.30 43.43 2,030,100 -0.28(-0.64%)
Dec 27, 2006 43.70 43.90 43.63 43.71 1,931,200 +0.07(+0.16%)
Dec 26, 2006 43.27 43.70 43.15 43.64 1,296,800 +0.37(+0.86%)
Dec 22, 2006 43.59 43.59 43.00 43.27 1,197,800 -0.23(-0.53%)
Dec 21, 2006 43.59 43.69 43.48 43.50 2,039,200 -0.01(-0.02%)
Dec 20, 2006 43.16 43.72 43.10 43.51 2,772,300 +0.53(+1.23%)
Dec 19, 2006 43.12 43.26 42.91 42.98 3,021,400 -0.31(-0.72%)
Dec 18, 2006 43.12 43.31 42.96 43.29 2,383,600 +0.09(+0.21%)
Dec 15, 2006 42.84 43.55 42.46 43.20 5,825,800 +0.60(+1.41%)
Dec 14, 2006 42.80 43.14 42.53 42.60 2,372,900 -0.09(-0.21%)
Dec 13, 2006 43.35 43.49 42.64 42.69 2,314,300 -0.49(-1.13%)
Dec 12, 2006 43.01 43.32 42.78 43.18 3,351,500 +0.17(+0.40%)
Dec 11, 2006 42.39 43.20 42.39 43.01 2,888,400 +0.63(+1.49%)
Dec 08, 2006 42.60 42.79 42.15 42.38 2,077,900 -0.30(-0.70%)
Dec 07, 2006 42.61 43.00 42.45 42.68 1,992,700 +0.24(+0.57%)
Dec 06, 2006 42.26 43.00 41.96 42.44 2,716,800 +0.18(+0.43%)
Dec 05, 2006 42.25 42.58 41.93 42.26 2,138,300 -0.01(-0.02%)
Dec 04, 2006 41.70 42.33 41.60 42.27 3,475,400 +0.93(+2.25%)
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.