Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 40.54 41.71 40.54 41.60 4,176,738 +0.97(+2.38%)
Jan 30, 2007 40.83 40.97 40.39 40.63 2,670,692 -0.21(-0.52%)
Jan 29, 2007 41.06 41.29 40.69 40.85 3,973,568 +0.39(+0.97%)
Jan 26, 2007 40.21 40.65 40.04 40.45 3,225,829 +0.24(+0.60%)
Jan 25, 2007 40.78 40.95 40.19 40.21 4,007,316 -0.61(-1.49%)
Jan 24, 2007 40.75 41.05 40.62 40.82 2,921,586 +0.29(+0.72%)
Jan 23, 2007 40.39 40.75 40.18 40.53 3,580,353 +0.29(+0.73%)
Jan 22, 2007 40.68 40.77 39.68 40.24 4,657,903 -0.56(-1.37%)
Jan 19, 2007 41.01 41.01 40.56 40.79 3,702,221 -0.18(-0.43%)
Jan 18, 2007 39.95 41.03 39.90 40.97 8,697,945 +1.09(+2.72%)
Jan 17, 2007 39.82 40.39 39.65 39.88 3,801,590 +0.02(+0.06%)
Jan 16, 2007 40.22 40.41 39.80 39.86 4,123,048 -0.18(-0.45%)
Jan 12, 2007 39.72 40.11 39.49 40.04 3,562,286 +0.10(+0.25%)
Jan 11, 2007 39.54 40.02 39.54 39.94 4,263,665 +0.27(+0.68%)
Jan 10, 2007 39.31 39.78 38.83 39.67 5,525,635 +0.57(+1.46%)
Jan 09, 2007 38.86 39.25 38.85 39.10 6,261,613 +0.23(+0.60%)
Jan 08, 2007 38.93 39.06 38.63 38.87 7,416,715 -0.32(-0.82%)
Jan 05, 2007 40.11 40.17 39.05 39.19 5,635,230 -0.52(-1.30%)
Jan 04, 2007 39.78 40.31 39.44 39.71 9,222,232 +0.35(+0.89%)
Jan 03, 2007 40.01 40.61 38.98 39.36 11,295,517 -0.79(-1.97%)
Dec 29, 2006 40.38 40.85 40.00 40.15 5,052,311 -0.13(-0.32%)
Dec 28, 2006 40.57 40.93 40.23 40.28 3,926,696 -0.29(-0.72%)
Dec 27, 2006 39.84 40.66 39.70 40.57 5,705,794 +0.15(+0.38%)
Dec 26, 2006 41.43 41.43 40.06 40.42 3,660,292 -0.55(-1.33%)
Dec 22, 2006 40.72 41.23 40.57 40.96 3,384,854 +0.36(+0.90%)
Dec 21, 2006 41.36 41.47 40.58 40.60 5,362,860 -0.76(-1.84%)
Dec 20, 2006 41.80 41.93 41.11 41.36 7,664,029 -0.82(-1.93%)
Dec 19, 2006 41.88 42.31 41.42 42.18 5,396,438 +0.21(+0.49%)
Dec 18, 2006 42.01 42.29 41.76 41.97 3,854,428 +0.49(+1.17%)
Dec 15, 2006 41.98 42.53 41.40 41.49 5,015,154 -0.16(-0.38%)
Dec 14, 2006 40.60 41.73 40.57 41.64 5,705,965 +1.23(+3.03%)
Dec 13, 2006 41.01 41.33 40.37 40.42 7,862,767 -0.57(-1.40%)
Dec 12, 2006 41.60 41.67 40.64 40.99 6,054,523 -0.76(-1.81%)
Dec 11, 2006 41.59 42.05 41.06 41.75 3,781,137 +0.08(+0.18%)
Dec 08, 2006 41.52 41.98 41.37 41.67 4,118,446 +0.06(+0.16%)
Dec 07, 2006 41.80 41.82 41.09 41.61 4,471,436 +0.21(+0.51%)
Dec 06, 2006 42.07 42.18 41.25 41.40 4,765,453 -0.74(-1.75%)
Dec 05, 2006 41.50 42.26 41.32 42.14 3,792,386 +0.63(+1.53%)
Dec 04, 2006 40.76 41.64 40.63 41.50 4,855,788 +0.97(+2.39%)
Dec 01, 2006 40.96 41.50 40.31 40.54 6,445,352 -0.30(-0.73%)
Nov 30, 2006 40.89 41.15 40.08 40.83 10,371,026 -0.63(-1.53%)
Nov 29, 2006 40.62 41.96 40.62 41.47 8,398,986 +0.91(+2.24%)
Nov 28, 2006 40.39 41.13 40.36 40.56 7,321,436 -0.48(-1.17%)
Nov 27, 2006 41.69 42.37 41.00 41.04 7,381,773 -0.65(-1.55%)
Nov 24, 2006 41.79 41.95 41.43 41.69 1,638,481 -0.35(-0.84%)
Nov 22, 2006 42.64 42.83 41.86 42.04 4,134,297 -0.58(-1.36%)
Nov 21, 2006 42.27 42.62 41.98 42.62 3,953,286 +0.56(+1.34%)
Nov 20, 2006 42.83 43.00 42.02 42.05 5,264,514 -0.93(-2.17%)
Nov 17, 2006 42.92 43.23 42.71 42.99 4,144,183 +0.04(+0.10%)
Nov 16, 2006 42.95 43.27 42.65 42.95 4,737,159 +0.01(+0.01%)
Nov 15, 2006 43.01 43.33 42.85 42.94 4,824,427 +0.04(+0.10%)
Nov 14, 2006 42.83 43.12 42.50 42.90 7,918,332 +0.56(+1.32%)
Nov 13, 2006 43.33 44.32 42.18 42.34 9,441,423 -0.89(-2.06%)
Nov 10, 2006 42.30 43.39 42.06 43.23 7,356,548 +0.44(+1.03%)
Nov 09, 2006 43.33 43.53 42.57 42.79 6,372,402 -0.30(-0.69%)
Nov 08, 2006 42.35 43.49 42.24 43.09 5,561,939 +0.60(+1.42%)
Nov 07, 2006 42.10 42.64 41.78 42.49 4,227,871 +0.51(+1.22%)
Nov 06, 2006 41.00 42.34 40.96 41.98 4,343,092 +0.98(+2.39%)
Nov 03, 2006 41.52 41.53 40.51 41.00 4,672,220 -0.39(-0.94%)
Nov 02, 2006 40.37 41.95 40.25 41.39 11,403,408 -0.31(-0.75%)
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.