Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.29 47.57 46.05 47.57 2,711,100 +0.68(+1.45%)
Jan 30, 2007 45.81 47.07 45.65 46.89 2,085,500 +1.03(+2.25%)
Jan 29, 2007 45.58 46.35 45.56 45.86 1,122,600 +0.24(+0.53%)
Jan 26, 2007 45.14 45.79 44.92 45.62 1,326,200 +0.17(+0.37%)
Jan 25, 2007 45.90 46.11 45.12 45.45 2,960,900 -0.26(-0.57%)
Jan 24, 2007 44.99 45.98 44.97 45.71 3,180,200 +2.12(+4.86%)
Jan 23, 2007 42.96 43.73 42.95 43.59 2,569,300 +1.48(+3.51%)
Jan 22, 2007 42.35 42.41 41.92 42.11 1,406,100 +0.34(+0.81%)
Jan 19, 2007 40.69 41.89 40.66 41.77 1,130,000 +0.82(+2.00%)
Jan 18, 2007 41.88 41.95 40.89 40.95 1,304,900 -0.19(-0.46%)
Jan 17, 2007 40.89 41.29 40.66 41.14 1,104,000 -0.37(-0.89%)
Jan 16, 2007 41.56 41.69 41.45 41.51 1,605,400 +0.95(+2.34%)
Jan 12, 2007 40.28 40.88 40.21 40.56 1,931,500 +0.68(+1.71%)
Jan 11, 2007 40.23 40.37 39.65 39.88 1,676,700 -0.32(-0.80%)
Jan 10, 2007 39.97 40.37 39.71 40.20 1,100,200 -0.15(-0.37%)
Jan 09, 2007 40.57 40.58 40.00 40.35 1,181,200 +0.03(+0.07%)
Jan 08, 2007 39.97 40.47 39.83 40.32 1,097,500 +0.31(+0.77%)
Jan 05, 2007 40.43 40.47 39.76 40.01 1,300,700 +0.01(+0.02%)
Jan 04, 2007 40.12 40.17 39.59 40.00 1,847,700 -0.80(-1.96%)
Jan 03, 2007 41.95 42.05 40.43 40.80 3,209,400 -1.38(-3.27%)
Dec 29, 2006 42.13 42.23 41.95 42.18 537,900 -0.08(-0.19%)
Dec 28, 2006 42.27 42.49 42.01 42.26 1,050,500 +0.37(+0.88%)
Dec 27, 2006 41.62 42.01 41.57 41.89 1,459,000 +0.44(+1.06%)
Dec 26, 2006 41.68 42.00 41.22 41.45 1,226,400 -0.24(-0.58%)
Dec 22, 2006 41.96 42.00 41.26 41.69 894,800 -0.21(-0.50%)
Dec 21, 2006 41.99 42.07 41.41 41.90 1,293,900 +0.12(+0.29%)
Dec 20, 2006 41.98 42.24 41.56 41.78 1,017,400 +0.38(+0.92%)
Dec 19, 2006 41.01 41.46 40.86 41.40 1,089,600 +0.30(+0.73%)
Dec 18, 2006 42.05 42.07 41.01 41.10 1,278,700 -0.76(-1.82%)
Dec 15, 2006 41.99 41.99 41.35 41.86 964,100 +0.33(+0.79%)
Dec 14, 2006 41.61 41.87 41.14 41.53 1,725,200 -0.70(-1.66%)
Dec 13, 2006 41.73 42.37 41.62 42.23 2,112,100 +1.23(+3.00%)
Dec 12, 2006 42.15 42.16 40.90 41.00 4,524,100 -2.23(-5.16%)
Dec 11, 2006 42.96 43.39 42.79 43.23 2,265,600 +0.78(+1.84%)
Dec 08, 2006 42.70 42.70 42.04 42.45 1,256,600 -0.70(-1.62%)
Dec 07, 2006 42.57 43.60 42.44 43.15 2,603,000 +1.27(+3.03%)
Dec 06, 2006 41.77 42.43 41.55 41.88 2,247,500 +0.08(+0.19%)
Dec 05, 2006 41.53 42.07 41.32 41.80 1,798,800 +0.62(+1.51%)
Dec 04, 2006 40.38 41.37 40.38 41.18 2,533,300 +0.76(+1.88%)
Dec 01, 2006 40.52 41.20 40.12 40.42 2,484,900 -0.79(-1.92%)
Nov 30, 2006 41.53 41.65 41.07 41.21 1,893,200 -0.63(-1.51%)
Nov 29, 2006 41.19 42.29 41.13 41.84 3,478,700 +1.11(+2.73%)
Nov 28, 2006 40.71 40.95 40.47 40.73 2,783,500 -1.09(-2.61%)
Nov 27, 2006 42.33 42.39 41.60 41.82 2,289,500 +0.13(+0.31%)
Nov 24, 2006 41.58 41.89 41.40 41.69 830,900 -0.52(-1.23%)
Nov 22, 2006 42.49 42.54 42.01 42.21 1,960,300 +0.73(+1.76%)
Nov 21, 2006 41.35 41.65 41.24 41.48 1,500,400 +0.86(+2.12%)
Nov 20, 2006 40.98 41.15 40.42 40.62 2,127,300 +0.23(+0.57%)
Nov 17, 2006 40.63 41.04 40.03 40.39 3,287,300 -0.48(-1.17%)
Nov 16, 2006 41.49 41.54 40.48 40.87 3,569,200 -0.84(-2.01%)
Nov 15, 2006 41.44 42.05 41.41 41.71 2,676,700 -0.86(-2.02%)
Nov 14, 2006 42.60 42.83 42.10 42.57 2,150,600 -0.37(-0.86%)
Nov 13, 2006 42.90 43.11 42.66 42.94 2,096,500 +0.48(+1.13%)
Nov 10, 2006 43.17 43.17 42.13 42.46 3,228,000 +0.41(+0.98%)
Nov 09, 2006 42.68 43.17 41.88 42.05 4,262,000 +0.45(+1.08%)
Nov 08, 2006 41.37 41.66 41.19 41.60 1,343,700 +0.10(+0.24%)
Nov 07, 2006 41.65 41.72 41.19 41.50 1,622,700 -0.50(-1.19%)
Nov 06, 2006 41.54 42.28 41.48 42.00 2,009,900 +0.05(+0.12%)
Nov 03, 2006 41.69 42.25 41.65 41.95 1,677,900 -0.08(-0.19%)
Nov 02, 2006 42.11 42.24 41.58 42.03 2,542,900 -0.54(-1.27%)
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.