Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 46.39 46.55 45.78 45.86 23,096,980 +0.01(+0.02%)
Feb 27, 2007 46.64 46.76 45.58 45.85 31,821,558 -1.39(-2.95%)
Feb 26, 2007 47.21 47.46 47.07 47.25 15,196,048 -0.02(-0.05%)
Feb 23, 2007 47.42 48.17 47.07 47.27 27,230,694 -0.36(-0.76%)
Feb 22, 2007 47.70 48.11 47.55 47.63 20,179,450 -0.48(-0.99%)
Feb 21, 2007 47.11 48.26 46.90 48.11 23,342,328 +0.76(+1.60%)
Feb 20, 2007 47.57 47.95 47.28 47.35 24,530,840 -0.27(-0.57%)
Feb 16, 2007 48.69 48.88 47.06 47.62 42,398,868 -1.11(-2.27%)
Feb 15, 2007 49.03 49.19 48.47 48.73 16,213,683 -0.37(-0.76%)
Feb 14, 2007 49.04 49.32 49.02 49.10 14,786,797 +0.00(+0.00%)
Feb 13, 2007 49.05 49.23 48.89 49.10 8,683,200 +0.22(+0.45%)
Feb 12, 2007 49.54 49.62 48.83 48.88 9,572,583 -0.40(-0.81%)
Feb 09, 2007 49.92 50.02 49.24 49.28 14,537,731 -0.52(-1.05%)
Feb 08, 2007 49.67 50.24 49.64 49.80 12,442,338 -0.16(-0.31%)
Feb 07, 2007 49.46 50.14 49.46 49.96 11,042,903 +0.24(+0.49%)
Feb 06, 2007 50.19 50.31 49.41 49.72 13,567,819 -0.13(-0.26%)
Feb 05, 2007 49.56 50.11 49.28 49.84 12,864,559 +0.28(+0.56%)
Feb 02, 2007 49.73 49.97 49.53 49.57 14,173,564 -0.03(-0.06%)
Feb 01, 2007 50.09 50.14 49.26 49.59 19,307,720 -0.63(-1.25%)
Jan 31, 2007 50.24 50.36 49.89 50.22 11,963,227 +0.03(+0.06%)
Jan 30, 2007 50.45 50.76 50.12 50.19 16,374,297 +0.26(+0.51%)
Jan 29, 2007 50.81 50.89 49.86 49.94 19,335,438 -1.09(-2.14%)
Jan 26, 2007 51.16 51.31 50.61 51.03 42,422,380 -2.39(-4.48%)
Jan 25, 2007 53.41 53.53 53.04 53.42 15,409,008 -0.21(-0.39%)
Jan 24, 2007 53.13 53.63 52.81 53.63 10,087,086 +0.39(+0.72%)
Jan 23, 2007 53.70 54.13 53.06 53.24 15,722,276 -0.89(-1.65%)
Jan 22, 2007 54.06 54.92 53.89 54.13 23,554,554 +1.14(+2.15%)
Jan 19, 2007 52.74 53.21 52.63 52.99 9,516,491 +0.40(+0.76%)
Jan 18, 2007 52.88 53.06 52.36 52.59 10,570,901 -0.17(-0.32%)
Jan 17, 2007 52.46 52.87 52.24 52.76 9,156,868 +0.31(+0.59%)
Jan 16, 2007 52.38 52.51 51.93 52.46 7,658,118 +0.16(+0.31%)
Jan 12, 2007 51.40 52.51 51.39 52.29 14,172,837 +0.97(+1.89%)
Jan 11, 2007 50.79 51.54 50.49 51.32 9,629,723 +0.62(+1.22%)
Jan 10, 2007 50.60 50.84 50.46 50.70 8,099,703 -0.16(-0.32%)
Jan 09, 2007 50.79 51.16 50.44 50.86 10,040,120 +0.24(+0.48%)
Jan 08, 2007 51.12 51.31 50.52 50.62 9,454,571 -0.41(-0.80%)
Jan 05, 2007 50.91 51.44 50.68 51.03 14,659,248 +0.12(+0.24%)
Jan 04, 2007 49.59 51.29 49.22 50.91 22,420,414 +2.09(+4.28%)
Jan 03, 2007 48.79 49.59 48.42 48.82 18,087,060 +0.06(+0.13%)
Dec 29, 2006 48.59 49.15 48.57 48.75 7,919,623 -0.16(-0.34%)
Dec 28, 2006 48.82 48.97 48.44 48.92 7,456,484 +0.06(+0.12%)
Dec 27, 2006 49.24 49.40 48.72 48.86 6,128,529 -0.16(-0.33%)
Dec 26, 2006 49.04 49.34 48.71 49.02 4,171,100 -0.01(-0.03%)
Dec 22, 2006 49.24 49.44 48.96 49.04 6,240,198 -0.36(-0.74%)
Dec 21, 2006 49.46 49.80 49.16 49.40 7,006,117 -0.16(-0.33%)
Dec 20, 2006 50.22 50.24 49.51 49.57 7,317,585 -0.61(-1.21%)
Dec 19, 2006 49.85 50.31 49.58 50.17 8,447,200 +0.18(+0.36%)
Dec 18, 2006 50.11 50.56 49.85 49.99 7,268,230 -0.12(-0.24%)
Dec 15, 2006 51.06 51.38 50.04 50.11 22,278,458 +0.12(+0.24%)
Dec 14, 2006 49.98 50.44 49.90 49.99 11,595,824 +0.15(+0.30%)
Dec 13, 2006 49.75 50.22 49.35 49.84 10,236,554 +0.12(+0.24%)
Dec 12, 2006 49.80 49.91 49.32 49.72 8,829,738 -0.16(-0.31%)
Dec 11, 2006 49.91 50.28 49.59 49.88 8,330,766 +0.01(+0.01%)
Dec 08, 2006 49.24 50.28 49.17 49.87 13,457,234 +0.49(+0.98%)
Dec 07, 2006 49.92 49.93 49.14 49.39 13,177,234 -0.49(-0.99%)
Dec 06, 2006 49.89 49.95 49.37 49.88 14,597,928 +0.59(+1.20%)
Dec 05, 2006 49.49 49.53 48.89 49.29 13,328,562 -0.06(-0.13%)
Dec 04, 2006 49.21 49.60 49.03 49.35 15,761,609 -0.16(-0.33%)
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.