Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 45.50 46.97 45.50 46.43 2,945,200 +0.01(+0.02%)
Feb 27, 2007 47.82 47.82 46.00 46.42 2,253,800 -1.55(-3.23%)
Feb 26, 2007 48.35 49.32 47.88 47.97 2,846,702 +0.20(+0.42%)
Feb 23, 2007 47.90 48.18 47.60 47.77 1,334,400 -0.08(-0.17%)
Feb 22, 2007 48.00 48.25 47.52 47.85 1,277,000 -0.06(-0.13%)
Feb 21, 2007 47.85 48.01 47.58 47.91 1,121,800 -0.11(-0.23%)
Feb 20, 2007 48.13 48.29 47.91 48.02 1,343,100 -0.21(-0.44%)
Feb 16, 2007 48.25 48.55 48.03 48.23 1,082,400 -0.20(-0.41%)
Feb 15, 2007 48.23 48.55 48.00 48.43 946,200 +0.13(+0.27%)
Feb 14, 2007 48.41 48.79 48.26 48.30 1,479,763 -0.11(-0.23%)
Feb 13, 2007 48.04 48.41 47.95 48.41 823,217 +0.57(+1.19%)
Feb 12, 2007 47.79 48.37 47.65 47.84 1,083,683 +0.14(+0.29%)
Feb 09, 2007 48.20 48.27 47.57 47.70 1,035,700 -0.47(-0.98%)
Feb 08, 2007 47.80 48.55 47.74 48.17 1,325,200 +0.49(+1.03%)
Feb 07, 2007 47.61 47.95 47.45 47.68 670,600 +0.06(+0.13%)
Feb 06, 2007 47.80 47.80 47.50 47.62 948,800 -0.07(-0.15%)
Feb 05, 2007 47.01 47.93 46.85 47.69 1,398,100 +0.65(+1.38%)
Feb 02, 2007 46.98 47.11 46.87 47.04 696,300 +0.06(+0.13%)
Feb 01, 2007 46.63 46.99 46.56 46.98 1,460,900 +0.30(+0.64%)
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%)
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.