Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 49.75 51.13 49.26 50.86 3,609,900 +1.73(+3.52%)
Feb 27, 2007 51.42 51.75 48.07 49.13 4,134,300 -4.35(-8.13%)
Feb 26, 2007 53.77 53.99 53.00 53.48 3,415,639 +1.34(+2.57%)
Feb 23, 2007 52.04 52.28 51.50 52.14 1,927,900 +0.20(+0.39%)
Feb 22, 2007 51.95 52.05 51.29 51.94 2,290,300 +0.50(+0.97%)
Feb 21, 2007 50.42 51.84 50.18 51.44 2,416,500 +0.69(+1.36%)
Feb 20, 2007 50.01 50.85 49.71 50.75 1,496,200 -0.20(-0.39%)
Feb 16, 2007 50.58 51.03 50.36 50.95 1,650,300 +0.85(+1.70%)
Feb 15, 2007 50.10 50.26 49.70 50.10 2,212,700 +0.88(+1.79%)
Feb 14, 2007 49.29 49.38 48.77 49.22 2,413,094 +2.09(+4.43%)
Feb 13, 2007 47.23 47.76 46.89 47.13 2,260,114 +0.42(+0.90%)
Feb 12, 2007 46.54 47.18 46.45 46.71 1,332,528 +0.05(+0.11%)
Feb 09, 2007 47.39 47.56 46.54 46.66 1,422,600 -0.87(-1.83%)
Feb 08, 2007 47.12 47.66 46.78 47.53 1,498,000 -0.39(-0.81%)
Feb 07, 2007 47.59 48.11 47.52 47.92 1,553,100 +0.59(+1.25%)
Feb 06, 2007 47.15 47.51 47.03 47.33 1,458,400 -0.26(-0.55%)
Feb 05, 2007 47.23 47.85 47.15 47.59 1,460,900 +0.03(+0.06%)
Feb 02, 2007 47.57 47.80 47.06 47.56 1,450,200 -0.84(-1.74%)
Feb 01, 2007 47.96 48.49 47.78 48.40 2,183,700 +0.83(+1.74%)
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%)
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.