Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 39.60 41.23 38.88 41.15 12,919,997 +0.35(+0.86%)
Feb 27, 2007 41.80 41.83 40.17 40.80 5,058,893 -1.38(-3.27%)
Feb 26, 2007 42.75 42.98 42.15 42.18 3,083,665 -0.29(-0.68%)
Feb 23, 2007 42.39 42.74 41.93 42.47 1,986,274 +0.34(+0.81%)
Feb 22, 2007 41.94 42.26 41.88 42.13 2,676,203 +0.11(+0.26%)
Feb 21, 2007 42.20 42.23 41.77 42.02 2,709,788 -0.17(-0.40%)
Feb 20, 2007 42.26 42.35 41.91 42.19 2,573,513 -0.02(-0.05%)
Feb 16, 2007 42.50 42.77 42.07 42.21 2,801,339 -0.40(-0.94%)
Feb 15, 2007 42.34 42.99 42.28 42.61 2,836,491 -0.07(-0.16%)
Feb 14, 2007 41.49 43.01 41.25 42.68 2,829,321 +1.35(+3.27%)
Feb 13, 2007 41.52 42.04 41.02 41.33 1,812,304 -0.15(-0.36%)
Feb 12, 2007 41.96 42.19 41.31 41.48 2,349,207 -0.45(-1.07%)
Feb 09, 2007 42.59 42.75 41.43 41.93 2,782,442 -0.33(-0.78%)
Feb 08, 2007 42.21 42.88 42.00 42.26 2,787,603 -0.03(-0.07%)
Feb 07, 2007 43.68 43.75 42.14 42.29 5,501,153 -1.43(-3.27%)
Feb 06, 2007 44.72 44.88 43.41 43.72 2,560,253 -1.00(-2.24%)
Feb 05, 2007 44.40 45.07 44.25 44.72 1,963,602 +0.43(+0.97%)
Feb 02, 2007 44.28 44.90 44.10 44.29 2,064,485 +0.03(+0.07%)
Feb 01, 2007 43.74 44.39 43.32 44.26 1,893,495 +0.54(+1.24%)
Jan 31, 2007 43.51 43.84 42.72 43.72 1,786,834 +0.34(+0.78%)
Jan 30, 2007 42.35 43.51 42.05 43.38 2,237,550 +1.18(+2.80%)
Jan 29, 2007 42.64 43.25 41.87 42.20 1,737,547 -0.25(-0.59%)
Jan 26, 2007 42.33 42.71 41.53 42.45 1,891,573 +0.18(+0.43%)
Jan 25, 2007 42.77 43.09 42.07 42.27 1,781,390 -0.56(-1.31%)
Jan 24, 2007 43.10 43.56 42.78 42.83 1,831,937 +0.13(+0.30%)
Jan 23, 2007 42.21 42.92 42.18 42.70 1,833,926 +0.28(+0.66%)
Jan 22, 2007 42.13 42.54 41.79 42.42 3,472,111 +0.19(+0.45%)
Jan 19, 2007 42.73 42.79 41.77 42.23 4,163,075 -0.86(-2.00%)
Jan 18, 2007 44.65 44.90 42.94 43.09 2,053,930 -1.40(-3.15%)
Jan 17, 2007 44.03 45.19 44.03 44.49 2,359,243 +0.29(+0.66%)
Jan 16, 2007 44.03 44.64 43.81 44.20 1,818,885 +0.46(+1.05%)
Jan 12, 2007 43.83 44.42 43.33 43.74 2,376,723 -0.18(-0.41%)
Jan 11, 2007 42.94 44.26 42.92 43.92 3,786,300 +1.20(+2.81%)
Jan 10, 2007 42.26 42.94 41.93 42.72 1,683,953 +0.40(+0.95%)
Jan 09, 2007 42.00 42.50 41.55 42.32 1,734,204 +0.52(+1.24%)
Jan 08, 2007 41.90 42.47 41.59 41.80 1,877,528 -0.13(-0.31%)
Jan 05, 2007 41.50 42.00 41.01 41.93 2,172,833 +0.60(+1.45%)
Jan 04, 2007 40.69 41.55 40.26 41.33 2,155,218 +0.77(+1.90%)
Jan 03, 2007 40.62 41.83 39.81 40.56 3,873,914 +0.10(+0.25%)
Dec 29, 2006 40.39 40.92 40.32 40.46 1,059,594 -0.08(-0.20%)
Dec 28, 2006 40.65 40.75 40.32 40.54 1,501,425 -0.24(-0.59%)
Dec 27, 2006 40.84 41.00 40.34 40.78 936,457 +0.21(+0.52%)
Dec 26, 2006 39.95 40.71 39.83 40.57 639,590 +0.53(+1.32%)
Dec 22, 2006 40.54 40.56 39.66 40.04 989,656 -0.36(-0.89%)
Dec 21, 2006 41.19 41.19 40.16 40.40 1,190,112 -0.66(-1.61%)
Dec 20, 2006 40.77 41.33 40.56 41.06 1,428,920 +0.50(+1.23%)
Dec 19, 2006 40.45 40.83 39.65 40.56 1,346,812 -0.07(-0.17%)
Dec 18, 2006 42.00 42.10 40.36 40.63 2,330,106 -1.18(-2.82%)
Dec 15, 2006 41.57 42.15 41.37 41.81 2,830,278 +0.47(+1.14%)
Dec 14, 2006 41.30 42.12 41.08 41.34 2,918,952 +0.28(+0.68%)
Dec 13, 2006 41.23 41.23 40.59 41.06 1,941,891 +0.00(+0.00%)
Dec 12, 2006 41.34 41.69 40.86 41.06 2,265,138 -0.10(-0.24%)
Dec 11, 2006 41.15 42.19 40.75 41.16 2,299,040 -0.86(-2.05%)
Dec 08, 2006 41.75 42.78 41.08 42.02 2,489,252 +0.27(+0.65%)
Dec 07, 2006 42.52 42.88 41.65 41.75 3,499,788 -0.55(-1.30%)
Dec 06, 2006 41.60 42.51 41.25 42.30 2,571,360 +0.37(+0.88%)
Dec 05, 2006 42.26 42.40 41.51 41.93 2,042,575 -0.16(-0.38%)
Dec 04, 2006 40.92 42.44 40.90 42.09 2,921,326 +0.98(+2.38%)
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.