Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 46.16 46.82 45.77 46.40 5,531,700 +0.24(+0.52%)
Feb 27, 2007 47.62 47.64 45.77 46.16 6,675,700 -1.46(-3.07%)
Feb 26, 2007 47.80 47.91 46.85 47.62 2,978,485 -0.07(-0.15%)
Feb 23, 2007 47.96 48.03 47.53 47.69 3,500,100 -0.50(-1.04%)
Feb 22, 2007 48.30 48.50 47.88 48.19 5,479,800 -0.12(-0.25%)
Feb 21, 2007 47.97 48.44 47.80 48.31 3,717,400 +0.19(+0.39%)
Feb 20, 2007 47.98 48.28 47.80 48.12 3,789,300 +0.29(+0.61%)
Feb 16, 2007 47.95 48.00 47.41 47.83 3,830,200 +0.26(+0.55%)
Feb 15, 2007 47.38 47.68 47.15 47.57 3,333,900 +0.03(+0.06%)
Feb 14, 2007 46.51 47.65 46.20 47.54 4,503,765 +1.03(+2.21%)
Feb 13, 2007 46.09 46.59 46.03 46.51 3,801,474 +0.42(+0.91%)
Feb 12, 2007 46.40 46.42 45.93 46.09 2,919,674 -0.15(-0.32%)
Feb 09, 2007 46.70 46.75 46.07 46.24 3,187,600 -0.33(-0.71%)
Feb 08, 2007 46.39 46.72 46.08 46.57 2,933,600 +0.00(+0.00%)
Feb 07, 2007 46.63 46.75 46.29 46.57 3,225,700 -0.05(-0.11%)
Feb 06, 2007 46.02 46.62 45.91 46.62 3,508,900 +0.60(+1.30%)
Feb 05, 2007 45.98 46.12 45.67 46.02 3,064,700 -0.14(-0.30%)
Feb 02, 2007 46.14 46.20 45.90 46.16 2,768,000 +0.23(+0.50%)
Feb 01, 2007 45.79 46.01 45.51 45.93 3,646,100 +0.24(+0.53%)
Jan 31, 2007 45.14 45.89 44.78 45.69 3,879,700 +0.55(+1.22%)
Jan 30, 2007 44.23 45.23 44.23 45.14 4,335,400 +0.91(+2.06%)
Jan 29, 2007 44.12 44.54 43.90 44.23 3,884,800 +0.10(+0.23%)
Jan 26, 2007 44.10 44.50 43.14 44.13 5,124,700 -0.07(-0.16%)
Jan 25, 2007 44.47 44.75 43.88 44.20 2,875,000 -0.22(-0.50%)
Jan 24, 2007 44.39 44.86 44.25 44.42 2,711,800 -0.04(-0.09%)
Jan 23, 2007 44.38 44.85 44.34 44.46 4,518,300 +0.20(+0.45%)
Jan 22, 2007 45.07 45.26 43.97 44.26 4,601,800 -1.03(-2.27%)
Jan 19, 2007 45.37 45.57 45.06 45.29 3,705,500 +0.25(+0.56%)
Jan 18, 2007 44.74 45.70 44.74 45.04 3,520,800 -0.50(-1.10%)
Jan 17, 2007 45.48 45.90 45.32 45.54 2,710,400 -0.08(-0.18%)
Jan 16, 2007 45.42 45.71 45.22 45.62 2,355,800 +0.06(+0.13%)
Jan 12, 2007 45.61 45.70 45.04 45.56 2,663,900 -0.15(-0.33%)
Jan 11, 2007 45.20 45.99 45.16 45.71 3,039,900 +0.75(+1.67%)
Jan 10, 2007 44.90 45.09 44.62 44.96 2,320,200 -0.28(-0.62%)
Jan 09, 2007 45.07 45.33 44.67 45.24 3,041,100 +0.32(+0.71%)
Jan 08, 2007 44.65 45.05 44.31 44.92 2,589,200 +0.27(+0.60%)
Jan 05, 2007 44.89 45.11 44.29 44.65 3,035,100 -0.43(-0.95%)
Jan 04, 2007 44.90 45.21 44.38 45.08 2,628,900 -0.02(-0.04%)
Jan 03, 2007 45.02 45.69 44.88 45.10 3,504,600 -0.14(-0.31%)
Dec 29, 2006 45.38 45.61 45.10 45.24 2,607,300 -0.22(-0.48%)
Dec 28, 2006 45.24 45.77 45.20 45.46 2,547,000 +0.08(+0.18%)
Dec 27, 2006 45.05 45.43 44.95 45.38 3,172,400 +0.50(+1.11%)
Dec 26, 2006 44.54 45.04 44.52 44.88 2,166,600 +0.25(+0.56%)
Dec 22, 2006 44.76 44.98 44.51 44.63 2,618,200 -0.13(-0.29%)
Dec 21, 2006 44.50 44.99 44.40 44.76 3,869,900 +0.20(+0.45%)
Dec 20, 2006 44.27 44.95 44.15 44.56 4,227,000 +0.21(+0.47%)
Dec 19, 2006 43.22 44.37 43.10 44.35 5,379,500 +1.13(+2.61%)
Dec 18, 2006 44.22 44.50 42.98 43.22 5,406,300 -0.40(-0.92%)
Dec 15, 2006 43.13 44.11 42.79 43.62 7,756,900 +0.93(+2.18%)
Dec 14, 2006 42.05 43.21 42.05 42.69 7,237,200 +0.83(+1.98%)
Dec 13, 2006 42.35 42.43 41.76 41.86 3,814,400 -0.17(-0.40%)
Dec 12, 2006 42.23 42.26 41.49 42.03 4,579,500 -0.17(-0.40%)
Dec 11, 2006 42.49 42.72 42.05 42.20 2,921,700 -0.28(-0.66%)
Dec 08, 2006 42.45 42.50 42.02 42.48 4,236,700 -0.11(-0.26%)
Dec 07, 2006 43.00 43.11 42.58 42.59 4,655,700 -0.31(-0.72%)
Dec 06, 2006 43.39 43.43 42.80 42.90 4,714,200 -0.43(-0.99%)
Dec 05, 2006 43.75 43.83 43.23 43.33 4,856,700 -0.28(-0.64%)
Dec 04, 2006 42.98 43.74 42.92 43.61 3,774,700 +0.80(+1.87%)
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.