Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 42.94 43.73 42.35 43.18 1,565,200 +0.27(+0.63%)
Feb 27, 2007 43.35 44.13 42.61 42.91 1,705,100 -1.29(-2.92%)
Feb 26, 2007 42.69 44.59 42.69 44.20 1,838,674 +1.51(+3.54%)
Feb 23, 2007 43.10 43.54 42.59 42.69 1,385,200 -0.28(-0.65%)
Feb 22, 2007 42.49 43.28 42.17 42.97 2,229,400 +1.02(+2.43%)
Feb 21, 2007 41.28 42.03 40.76 41.95 1,483,200 +0.71(+1.72%)
Feb 20, 2007 40.86 41.31 40.66 41.24 919,000 -0.45(-1.08%)
Feb 16, 2007 41.32 42.01 41.32 41.69 850,000 +0.37(+0.90%)
Feb 15, 2007 42.52 42.52 40.87 41.32 1,175,100 -0.38(-0.91%)
Feb 14, 2007 40.95 41.99 40.90 41.70 2,009,324 +0.70(+1.71%)
Feb 13, 2007 40.64 41.12 40.53 41.00 957,827 +0.61(+1.51%)
Feb 12, 2007 41.04 41.29 39.83 40.39 1,706,911 -1.34(-3.21%)
Feb 09, 2007 41.35 42.36 41.09 41.73 2,666,800 +0.88(+2.15%)
Feb 08, 2007 41.89 41.95 40.16 40.85 4,750,100 -1.85(-4.33%)
Feb 07, 2007 42.90 43.35 42.10 42.70 976,000 -0.36(-0.84%)
Feb 06, 2007 43.41 43.50 42.25 43.06 1,138,400 +0.03(+0.07%)
Feb 05, 2007 43.75 44.06 42.79 43.03 1,015,100 -0.43(-0.99%)
Feb 02, 2007 43.68 44.00 42.99 43.46 1,390,100 -0.17(-0.39%)
Feb 01, 2007 43.09 43.63 42.17 43.63 1,778,600 +0.82(+1.92%)
Jan 31, 2007 42.26 43.69 42.05 42.81 2,351,400 +0.65(+1.54%)
Jan 30, 2007 41.36 42.36 41.33 42.16 1,940,600 +1.06(+2.58%)
Jan 29, 2007 41.88 42.08 40.92 41.10 1,724,800 -0.62(-1.49%)
Jan 26, 2007 41.29 42.04 41.19 41.72 1,356,300 +0.63(+1.53%)
Jan 25, 2007 41.86 41.98 40.90 41.09 963,400 -0.78(-1.86%)
Jan 24, 2007 42.05 42.19 41.20 41.87 1,806,800 -0.26(-0.62%)
Jan 23, 2007 41.49 42.65 41.47 42.13 1,891,500 +1.11(+2.71%)
Jan 22, 2007 41.20 41.36 40.33 41.02 1,793,600 +0.19(+0.47%)
Jan 19, 2007 40.31 40.97 39.30 40.83 4,422,900 +0.44(+1.09%)
Jan 18, 2007 41.45 41.99 40.32 40.39 2,010,400 -1.06(-2.56%)
Jan 17, 2007 41.25 41.64 40.80 41.45 2,396,200 -0.02(-0.05%)
Jan 16, 2007 42.30 42.71 41.28 41.47 1,077,200 -0.83(-1.96%)
Jan 12, 2007 41.02 42.51 41.01 42.30 1,250,000 +1.40(+3.42%)
Jan 11, 2007 41.15 42.00 40.76 40.90 2,581,500 -0.40(-0.97%)
Jan 10, 2007 41.04 41.40 40.71 41.30 1,734,300 +0.06(+0.15%)
Jan 09, 2007 41.40 41.95 40.78 41.24 2,170,300 -0.88(-2.09%)
Jan 08, 2007 41.72 42.42 41.38 42.12 2,464,200 +1.12(+2.73%)
Jan 05, 2007 40.44 41.10 39.85 41.00 3,722,100 +0.57(+1.41%)
Jan 04, 2007 41.80 42.05 40.22 40.43 4,407,000 -1.86(-4.40%)
Jan 03, 2007 45.35 45.36 41.86 42.29 4,455,400 -3.66(-7.97%)
Dec 29, 2006 46.73 46.73 45.74 45.95 1,017,500 -0.78(-1.67%)
Dec 28, 2006 46.70 47.21 46.63 46.73 646,500 -0.12(-0.26%)
Dec 27, 2006 46.25 46.90 45.84 46.85 941,800 +0.60(+1.30%)
Dec 26, 2006 46.80 47.29 45.91 46.25 1,162,100 -0.72(-1.53%)
Dec 22, 2006 47.18 47.39 46.63 46.97 658,600 -0.10(-0.21%)
Dec 21, 2006 47.70 47.87 46.82 47.07 886,400 -0.26(-0.55%)
Dec 20, 2006 48.22 48.48 47.25 47.33 1,078,400 -0.99(-2.05%)
Dec 19, 2006 47.00 48.36 46.50 48.32 2,481,400 +1.27(+2.70%)
Dec 18, 2006 48.97 49.23 46.93 47.05 2,179,000 -0.90(-1.88%)
Dec 15, 2006 48.50 48.55 47.91 47.95 1,105,900 -0.58(-1.20%)
Dec 14, 2006 48.00 48.96 47.63 48.53 1,444,600 +0.67(+1.40%)
Dec 13, 2006 47.11 48.12 47.04 47.86 1,481,300 +0.80(+1.70%)
Dec 12, 2006 46.70 47.32 46.50 47.06 1,617,100 +0.26(+0.56%)
Dec 11, 2006 46.35 47.44 46.29 46.80 1,232,200 -0.19(-0.40%)
Dec 08, 2006 47.51 47.56 46.80 46.99 1,456,100 -0.08(-0.17%)
Dec 07, 2006 47.80 47.97 46.89 47.07 2,140,300 -0.87(-1.81%)
Dec 06, 2006 48.03 48.92 47.81 47.94 1,173,500 -0.08(-0.17%)
Dec 05, 2006 48.42 49.01 47.76 48.02 1,637,700 -0.17(-0.35%)
Dec 04, 2006 49.06 49.70 47.67 48.19 1,752,600 -1.46(-2.94%)
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.