Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 46.03 46.20 45.34 45.84 232,200 +1.56(+3.52%)
Feb 27, 2007 47.25 47.25 44.28 44.28 613,200 -3.29(-6.92%)
Feb 26, 2007 47.84 47.87 47.39 47.57 61,670 -0.55(-1.14%)
Feb 23, 2007 48.69 48.69 48.05 48.12 104,100 -0.54(-1.11%)
Feb 22, 2007 49.20 49.29 48.31 48.66 89,600 -1.17(-2.35%)
Feb 21, 2007 49.53 50.00 49.52 49.83 105,800 +0.28(+0.57%)
Feb 20, 2007 49.50 49.99 49.41 49.55 134,500 +0.12(+0.24%)
Feb 16, 2007 49.61 50.00 49.22 49.43 262,200 +2.03(+4.28%)
Feb 15, 2007 47.35 47.57 47.10 47.40 177,000 +1.07(+2.31%)
Feb 14, 2007 43.59 46.33 43.59 46.33 99,854 +0.85(+1.87%)
Feb 13, 2007 45.00 45.48 44.68 45.48 99,393 +0.05(+0.11%)
Feb 12, 2007 45.77 45.80 45.19 45.43 69,400 -0.11(-0.24%)
Feb 09, 2007 46.35 46.36 45.54 45.54 169,900 -1.13(-2.42%)
Feb 08, 2007 46.37 46.81 46.23 46.67 111,000 +0.46(+1.00%)
Feb 07, 2007 46.53 46.53 46.21 46.21 95,700 -0.37(-0.79%)
Feb 06, 2007 46.49 46.77 46.27 46.58 145,050 -0.31(-0.66%)
Feb 05, 2007 47.10 47.22 46.60 46.89 164,800 -0.82(-1.72%)
Feb 02, 2007 48.01 48.16 47.67 47.71 189,600 -0.64(-1.32%)
Feb 01, 2007 49.45 49.46 48.01 48.35 155,700 -0.10(-0.21%)
Jan 31, 2007 48.14 48.82 47.80 48.45 132,900 -0.69(-1.40%)
Jan 30, 2007 48.85 49.29 48.74 49.14 202,200 +0.78(+1.61%)
Jan 29, 2007 48.50 49.30 48.25 48.36 178,500 -0.56(-1.14%)
Jan 26, 2007 48.83 49.00 48.16 48.92 198,200 -0.29(-0.59%)
Jan 25, 2007 50.48 50.59 49.08 49.21 218,800 -1.91(-3.74%)
Jan 24, 2007 50.60 51.19 50.43 51.12 196,100 -0.22(-0.43%)
Jan 23, 2007 51.11 51.42 50.58 51.34 140,900 -0.53(-1.02%)
Jan 22, 2007 51.87 52.11 51.33 51.87 200,000 +1.37(+2.71%)
Jan 19, 2007 50.00 50.52 49.81 50.50 127,300 +1.38(+2.81%)
Jan 18, 2007 50.39 50.39 48.97 49.12 140,000 -0.68(-1.37%)
Jan 17, 2007 49.50 49.90 48.95 49.80 250,000 -1.15(-2.26%)
Jan 16, 2007 50.00 51.00 50.00 50.95 251,700 +2.10(+4.30%)
Jan 12, 2007 48.89 49.25 48.50 48.85 414,100 -0.04(-0.08%)
Jan 11, 2007 48.10 49.23 48.00 48.89 176,300 +0.56(+1.16%)
Jan 10, 2007 48.65 48.79 47.75 48.33 355,700 -0.52(-1.06%)
Jan 09, 2007 50.30 50.40 48.60 48.85 417,800 -2.35(-4.59%)
Jan 08, 2007 50.85 51.20 50.13 51.20 325,800 +1.89(+3.83%)
Jan 05, 2007 50.95 51.00 49.08 49.31 294,000 -3.27(-6.22%)
Jan 04, 2007 52.40 52.86 51.45 52.58 524,700 -3.67(-6.52%)
Jan 03, 2007 56.00 56.64 55.00 56.25 338,900 +1.85(+3.40%)
Dec 29, 2006 53.72 54.75 52.98 54.40 376,000 +2.95(+5.73%)
Dec 28, 2006 52.00 52.04 51.00 51.45 230,000 -0.05(-0.10%)
Dec 27, 2006 49.60 51.50 49.56 51.50 299,300 +2.42(+4.93%)
Dec 26, 2006 47.70 49.08 47.60 49.08 190,900 +1.65(+3.48%)
Dec 22, 2006 47.40 47.50 47.30 47.43 33,800 +0.12(+0.25%)
Dec 21, 2006 47.66 47.69 47.01 47.31 67,200 -0.44(-0.92%)
Dec 20, 2006 47.70 48.00 47.61 47.75 124,200 +0.62(+1.32%)
Dec 19, 2006 46.58 47.13 46.31 47.13 99,300 -0.21(-0.44%)
Dec 18, 2006 47.20 47.84 47.12 47.34 107,000 -0.06(-0.13%)
Dec 15, 2006 47.10 47.90 46.48 47.40 288,900 -0.28(-0.59%)
Dec 14, 2006 47.36 47.80 47.36 47.68 371,500 +0.36(+0.76%)
Dec 13, 2006 47.28 47.48 46.95 47.32 198,900 -1.09(-2.25%)
Dec 12, 2006 48.66 48.85 48.35 48.41 142,400 -0.76(-1.55%)
Dec 11, 2006 49.00 49.50 48.40 49.17 253,800 +2.17(+4.62%)
Dec 08, 2006 47.60 47.73 46.71 47.00 268,800 -1.40(-2.89%)
Dec 07, 2006 48.90 49.25 48.21 48.40 153,200 -1.30(-2.62%)
Dec 06, 2006 50.00 50.27 49.60 49.70 207,100 -2.06(-3.98%)
Dec 05, 2006 51.24 52.50 50.97 51.76 238,800 +6.19(+13.58%)
Dec 04, 2006 44.65 45.57 44.65 45.57 93,600 +0.24(+0.53%)
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.