Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.31 46.79 46.03 46.68 1,029,000 +0.37(+0.80%)
Jan 30, 2007 46.26 46.40 46.15 46.31 861,200 +0.04(+0.09%)
Jan 29, 2007 46.22 46.42 46.07 46.27 813,400 +0.24(+0.52%)
Jan 26, 2007 45.81 46.11 45.49 46.03 1,303,500 +0.18(+0.39%)
Jan 25, 2007 46.63 46.69 45.80 45.85 1,200,800 -0.83(-1.78%)
Jan 24, 2007 46.14 46.74 46.09 46.68 1,127,300 +0.51(+1.10%)
Jan 23, 2007 45.86 46.22 45.76 46.17 1,201,800 +0.37(+0.81%)
Jan 22, 2007 46.04 46.26 45.74 45.80 1,559,200 -0.24(-0.52%)
Jan 19, 2007 46.30 46.37 45.95 46.04 966,900 -0.13(-0.28%)
Jan 18, 2007 46.42 46.64 46.17 46.17 699,400 -0.09(-0.19%)
Jan 17, 2007 46.19 46.40 46.00 46.26 750,200 +0.09(+0.19%)
Jan 16, 2007 46.30 46.53 46.14 46.17 1,105,600 -0.01(-0.02%)
Jan 12, 2007 46.85 46.89 46.03 46.18 1,204,300 -0.72(-1.54%)
Jan 11, 2007 46.72 47.12 46.70 46.90 1,687,300 +0.13(+0.28%)
Jan 10, 2007 45.95 46.91 45.92 46.77 3,009,200 +0.62(+1.34%)
Jan 09, 2007 46.10 46.33 45.34 46.15 1,850,900 +0.22(+0.48%)
Jan 08, 2007 45.60 46.16 45.55 45.93 1,728,300 +0.44(+0.97%)
Jan 05, 2007 46.48 46.53 45.47 45.49 3,232,100 -1.13(-2.42%)
Jan 04, 2007 47.19 47.19 46.57 46.62 1,763,300 -0.65(-1.38%)
Jan 03, 2007 47.30 47.95 47.16 47.27 1,662,400 -0.06(-0.13%)
Dec 29, 2006 47.51 47.52 47.18 47.33 762,900 -0.29(-0.61%)
Dec 28, 2006 47.80 47.92 47.58 47.62 474,000 -0.14(-0.29%)
Dec 27, 2006 47.70 47.80 47.50 47.76 861,600 +0.09(+0.19%)
Dec 26, 2006 47.43 47.87 47.30 47.67 834,000 +0.40(+0.85%)
Dec 22, 2006 47.50 47.55 47.23 47.27 745,000 -0.20(-0.42%)
Dec 21, 2006 47.72 47.85 47.46 47.47 923,300 -0.18(-0.38%)
Dec 20, 2006 48.00 48.17 47.61 47.65 1,535,200 -0.33(-0.69%)
Dec 19, 2006 47.19 48.05 47.11 47.98 2,031,800 +0.62(+1.31%)
Dec 18, 2006 47.15 47.41 46.99 47.36 1,323,200 +0.06(+0.13%)
Dec 15, 2006 47.44 47.54 47.06 47.30 1,274,800 +0.08(+0.17%)
Dec 14, 2006 47.01 47.46 46.91 47.22 1,354,200 +0.21(+0.45%)
Dec 13, 2006 46.88 47.12 46.67 47.01 1,418,100 +0.09(+0.19%)
Dec 12, 2006 46.35 47.02 46.32 46.92 1,454,400 +0.62(+1.34%)
Dec 11, 2006 45.99 46.50 45.99 46.30 1,322,800 +0.42(+0.92%)
Dec 08, 2006 46.26 46.38 45.66 45.88 1,869,100 -0.57(-1.23%)
Dec 07, 2006 46.58 46.76 46.23 46.45 806,800 +0.01(+0.02%)
Dec 06, 2006 46.87 46.88 46.34 46.44 1,053,800 -0.24(-0.51%)
Dec 05, 2006 46.71 47.00 46.50 46.68 1,066,700 -0.10(-0.21%)
Dec 04, 2006 46.53 46.84 46.42 46.78 886,700 +0.40(+0.86%)
Dec 01, 2006 46.07 46.39 45.70 46.38 1,236,700 +0.45(+0.98%)
Nov 30, 2006 45.85 46.02 45.59 45.93 852,800 +0.03(+0.07%)
Nov 29, 2006 45.50 45.91 45.43 45.90 1,198,500 +0.44(+0.97%)
Nov 28, 2006 45.12 45.50 45.02 45.46 867,100 +0.36(+0.80%)
Nov 27, 2006 45.50 45.50 44.83 45.10 1,263,400 -0.38(-0.84%)
Nov 24, 2006 45.20 45.59 45.20 45.48 416,500 +0.22(+0.49%)
Nov 22, 2006 45.31 45.56 45.26 45.26 551,900 -0.02(-0.04%)
Nov 21, 2006 44.90 45.45 44.87 45.28 1,047,000 +0.11(+0.24%)
Nov 20, 2006 45.29 45.72 45.17 45.17 766,700 -0.26(-0.57%)
Nov 17, 2006 45.58 45.77 45.20 45.43 1,325,700 -0.50(-1.09%)
Nov 16, 2006 45.20 46.05 45.18 45.93 2,287,700 +0.86(+1.91%)
Nov 15, 2006 44.70 45.17 44.53 45.07 1,791,300 +0.47(+1.05%)
Nov 14, 2006 44.26 44.63 44.02 44.60 1,456,500 +0.37(+0.84%)
Nov 13, 2006 44.50 44.63 44.20 44.23 1,079,800 -0.18(-0.41%)
Nov 10, 2006 43.91 44.44 43.91 44.41 992,300 +0.44(+1.00%)
Nov 09, 2006 43.74 44.12 43.61 43.97 1,225,600 +0.22(+0.50%)
Nov 08, 2006 43.24 43.92 43.05 43.75 1,124,300 +0.51(+1.18%)
Nov 07, 2006 43.16 43.36 43.05 43.24 774,100 +0.00(+0.00%)
Nov 06, 2006 42.81 43.38 42.79 43.24 1,012,100 +0.44(+1.03%)
Nov 03, 2006 43.15 43.26 42.58 42.80 1,068,200 -0.45(-1.04%)
Nov 02, 2006 43.35 43.45 42.97 43.25 786,800 -0.22(-0.51%)
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.