Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 40.23 41.61 40.16 41.49 6,083,200 +1.14(+2.83%)
Jan 30, 2007 40.35 40.73 40.15 40.35 3,292,900 +0.00(+0.00%)
Jan 29, 2007 40.40 40.55 39.79 40.35 4,663,600 +0.08(+0.20%)
Jan 26, 2007 39.70 40.43 39.38 40.27 5,085,700 +0.45(+1.13%)
Jan 25, 2007 40.78 40.81 39.61 39.82 3,743,400 -0.90(-2.21%)
Jan 24, 2007 39.55 41.09 39.53 40.72 6,490,700 +1.12(+2.83%)
Jan 23, 2007 39.75 39.97 39.11 39.60 4,588,200 -0.30(-0.75%)
Jan 22, 2007 40.40 40.72 39.57 39.90 6,614,200 -0.32(-0.80%)
Jan 19, 2007 39.70 40.52 39.56 40.22 8,269,300 +0.79(+2.00%)
Jan 18, 2007 39.65 39.65 38.83 39.43 4,416,300 +0.52(+1.34%)
Jan 17, 2007 39.05 39.30 38.67 38.91 3,365,700 -0.22(-0.56%)
Jan 16, 2007 39.10 39.28 38.61 39.13 4,568,800 -0.11(-0.28%)
Jan 12, 2007 39.03 39.33 38.61 39.24 3,992,700 -0.09(-0.23%)
Jan 11, 2007 39.00 39.70 38.83 39.33 5,895,500 +0.51(+1.31%)
Jan 10, 2007 38.70 38.97 38.20 38.82 4,737,800 -0.03(-0.08%)
Jan 09, 2007 37.60 38.91 37.60 38.85 8,865,300 +1.25(+3.32%)
Jan 08, 2007 37.07 37.75 36.12 37.60 10,049,900 +0.71(+1.92%)
Jan 05, 2007 37.35 37.42 36.72 36.89 10,002,000 -0.42(-1.13%)
Jan 04, 2007 37.60 38.30 37.10 37.31 10,699,000 -0.20(-0.53%)
Jan 03, 2007 38.20 38.72 37.09 37.51 10,279,600 -0.62(-1.63%)
Dec 29, 2006 38.26 38.68 37.98 38.13 3,668,800 -0.14(-0.37%)
Dec 28, 2006 37.75 38.50 37.56 38.27 5,411,600 -0.07(-0.18%)
Dec 27, 2006 38.20 38.42 37.55 38.34 4,029,700 +0.58(+1.54%)
Dec 26, 2006 37.96 38.15 37.39 37.76 3,797,300 -0.33(-0.87%)
Dec 22, 2006 38.39 38.39 37.71 38.09 4,754,800 -0.34(-0.88%)
Dec 21, 2006 38.27 38.62 37.85 38.43 7,026,200 -0.08(-0.21%)
Dec 20, 2006 38.12 38.53 38.00 38.51 7,003,200 +0.16(+0.42%)
Dec 19, 2006 38.75 38.97 38.07 38.35 7,026,200 -0.59(-1.52%)
Dec 18, 2006 38.95 39.36 38.53 38.94 4,466,900 +0.11(+0.28%)
Dec 15, 2006 39.67 39.75 38.75 38.83 7,137,400 -0.57(-1.45%)
Dec 14, 2006 38.34 39.48 38.06 39.40 9,403,900 +1.06(+2.76%)
Dec 13, 2006 38.47 38.64 37.71 38.34 11,317,200 +0.34(+0.89%)
Dec 12, 2006 39.40 39.51 37.90 38.00 14,185,000 -1.50(-3.80%)
Dec 11, 2006 40.00 40.00 39.12 39.50 8,500,300 -0.88(-2.18%)
Dec 08, 2006 40.55 40.78 40.24 40.38 3,313,400 -0.31(-0.76%)
Dec 07, 2006 41.44 41.60 40.63 40.69 4,142,300 -0.50(-1.21%)
Dec 06, 2006 41.40 41.45 40.99 41.19 3,656,300 -0.02(-0.05%)
Dec 05, 2006 41.10 41.57 41.00 41.21 5,719,800 +0.09(+0.22%)
Dec 04, 2006 40.95 41.48 40.73 41.12 5,769,100 +0.52(+1.28%)
Dec 01, 2006 41.11 41.20 40.22 40.60 12,904,800 -1.49(-3.54%)
Nov 30, 2006 41.90 42.54 40.71 42.09 13,122,200 +1.24(+3.04%)
Nov 29, 2006 41.20 41.43 40.32 40.85 18,713,100 -0.27(-0.66%)
Nov 28, 2006 41.65 41.92 40.98 41.12 7,174,400 -0.72(-1.72%)
Nov 27, 2006 43.35 43.70 41.68 41.84 6,548,600 -1.27(-2.95%)
Nov 24, 2006 42.85 43.51 42.75 43.11 1,366,900 +0.04(+0.09%)
Nov 22, 2006 42.95 43.34 42.80 43.07 3,571,600 +0.50(+1.17%)
Nov 21, 2006 42.40 42.71 42.10 42.57 4,573,600 +0.08(+0.19%)
Nov 20, 2006 42.52 42.70 42.32 42.49 5,412,700 -0.08(-0.19%)
Nov 17, 2006 41.99 42.73 41.95 42.57 8,233,100 +0.58(+1.38%)
Nov 16, 2006 42.15 42.15 41.41 41.99 5,514,200 +0.05(+0.12%)
Nov 15, 2006 41.65 42.12 41.65 41.94 9,621,300 +0.13(+0.31%)
Nov 14, 2006 41.47 42.06 41.41 41.81 11,232,700 +0.99(+2.43%)
Nov 13, 2006 40.49 41.50 40.30 40.82 9,813,400 +0.16(+0.39%)
Nov 10, 2006 39.65 40.68 39.64 40.66 8,078,500 +1.11(+2.81%)
Nov 09, 2006 39.99 40.37 39.50 39.55 7,385,300 -0.32(-0.80%)
Nov 08, 2006 39.28 40.87 39.12 39.87 12,126,600 -0.47(-1.17%)
Nov 07, 2006 39.25 40.54 39.25 40.34 10,648,800 +0.84(+2.13%)
Nov 06, 2006 40.38 40.75 39.18 39.50 10,664,500 -0.44(-1.10%)
Nov 03, 2006 41.50 41.79 39.79 39.94 10,725,700 -1.41(-3.41%)
Nov 02, 2006 42.19 42.45 41.16 41.35 10,441,000 -1.68(-3.90%)
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.