Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 49.92 50.16 48.85 49.81 3,319,416 -0.28(-0.56%)
Jan 30, 2007 48.20 50.60 48.02 50.09 5,668,432 +2.06(+4.30%)
Jan 29, 2007 47.99 48.49 47.63 48.03 1,407,582 +0.04(+0.09%)
Jan 26, 2007 47.71 48.10 46.95 47.98 2,324,170 -0.03(-0.06%)
Jan 25, 2007 48.06 48.50 47.94 48.01 1,366,805 -0.13(-0.28%)
Jan 24, 2007 48.33 48.60 47.51 48.15 2,123,517 -0.22(-0.46%)
Jan 23, 2007 48.45 48.72 47.91 48.37 1,782,484 -0.01(-0.02%)
Jan 22, 2007 48.89 49.27 48.35 48.38 1,599,768 -0.53(-1.08%)
Jan 19, 2007 49.37 49.37 48.75 48.91 1,190,551 -0.32(-0.66%)
Jan 18, 2007 49.73 49.74 48.40 49.23 3,416,345 -0.67(-1.35%)
Jan 17, 2007 48.65 49.91 48.56 49.90 2,563,261 +1.26(+2.58%)
Jan 16, 2007 48.84 49.18 48.24 48.65 1,739,033 -0.29(-0.59%)
Jan 12, 2007 48.51 49.17 48.04 48.94 2,023,246 +0.45(+0.93%)
Jan 11, 2007 46.77 48.76 46.72 48.49 2,215,098 +1.53(+3.27%)
Jan 10, 2007 45.78 47.14 45.78 46.95 2,376,868 +0.05(+0.11%)
Jan 09, 2007 47.59 47.62 46.39 46.90 3,092,915 -0.68(-1.43%)
Jan 08, 2007 48.01 48.01 46.42 47.58 3,184,384 +0.03(+0.06%)
Jan 05, 2007 48.92 48.95 47.21 47.55 4,386,634 -2.13(-4.28%)
Jan 04, 2007 50.11 50.16 48.91 49.68 2,593,231 -0.60(-1.20%)
Jan 03, 2007 49.78 50.87 49.73 50.28 2,733,388 +0.64(+1.28%)
Dec 29, 2006 49.47 49.94 49.47 49.64 1,143,312 -0.05(-0.11%)
Dec 28, 2006 49.55 49.81 49.41 49.70 1,178,741 -0.22(-0.45%)
Dec 27, 2006 49.48 49.92 49.40 49.92 1,369,367 +0.44(+0.89%)
Dec 26, 2006 49.46 49.77 49.14 49.48 475,173 -0.05(-0.11%)
Dec 22, 2006 49.72 49.82 49.03 49.54 854,643 -0.08(-0.16%)
Dec 21, 2006 49.54 50.00 49.38 49.62 1,171,165 +0.16(+0.33%)
Dec 20, 2006 49.91 50.50 49.30 49.46 2,013,887 -0.25(-0.51%)
Dec 19, 2006 49.46 50.02 48.51 49.71 1,749,729 +0.67(+1.37%)
Dec 18, 2006 49.45 49.45 48.74 49.03 1,221,746 -0.43(-0.87%)
Dec 15, 2006 49.64 49.90 49.36 49.46 1,846,100 -0.15(-0.31%)
Dec 14, 2006 49.38 50.40 49.16 49.62 2,657,961 +0.78(+1.60%)
Dec 13, 2006 49.92 50.20 48.74 48.84 1,989,265 -0.93(-1.88%)
Dec 12, 2006 49.65 50.48 49.27 49.77 2,103,574 +0.05(+0.11%)
Dec 11, 2006 50.46 50.50 49.42 49.72 2,118,503 -0.97(-1.91%)
Dec 08, 2006 50.06 51.10 49.06 50.69 3,128,678 +0.85(+1.71%)
Dec 07, 2006 49.78 50.99 49.60 49.83 2,017,341 -0.12(-0.23%)
Dec 06, 2006 48.64 50.56 48.54 49.95 2,604,929 +1.03(+2.11%)
Dec 05, 2006 48.88 49.12 48.14 48.92 1,778,362 +0.69(+1.43%)
Dec 04, 2006 48.01 48.57 47.93 48.23 1,544,619 +0.29(+0.60%)
Dec 01, 2006 47.99 49.29 47.44 47.94 2,844,688 -0.62(-1.28%)
Nov 30, 2006 46.51 48.66 46.01 48.56 3,566,974 +2.24(+4.84%)
Nov 29, 2006 47.07 47.17 45.93 46.31 2,617,742 -0.75(-1.60%)
Nov 28, 2006 46.59 47.53 46.51 47.07 1,885,763 +0.48(+1.02%)
Nov 27, 2006 47.01 47.27 46.50 46.59 1,442,677 -0.66(-1.41%)
Nov 24, 2006 47.21 47.35 46.84 47.26 429,605 -0.11(-0.23%)
Nov 22, 2006 47.10 47.69 46.56 47.36 2,137,778 +0.27(+0.57%)
Nov 21, 2006 47.27 47.89 46.90 47.10 1,547,404 -0.22(-0.46%)
Nov 20, 2006 48.38 48.71 47.03 47.31 2,115,495 -0.59(-1.24%)
Nov 17, 2006 49.29 49.36 47.73 47.90 2,528,500 -1.53(-3.10%)
Nov 16, 2006 48.84 49.81 48.63 49.44 2,788,648 +0.61(+1.25%)
Nov 15, 2006 47.80 49.39 47.59 48.83 2,963,120 +0.60(+1.25%)
Nov 14, 2006 48.47 48.69 48.01 48.23 2,847,585 -0.05(-0.11%)
Nov 13, 2006 47.57 48.51 46.83 48.28 4,872,837 +1.61(+3.44%)
Nov 10, 2006 47.48 48.02 46.43 46.67 6,605,743 -0.68(-1.44%)
Nov 09, 2006 49.54 49.72 46.90 47.36 6,432,497 -2.18(-4.40%)
Nov 08, 2006 51.70 51.70 48.67 49.54 8,279,935 -3.11(-5.90%)
Nov 07, 2006 52.52 53.02 51.91 52.64 2,434,246 +0.13(+0.26%)
Nov 06, 2006 51.05 53.09 51.05 52.51 3,910,124 +1.53(+3.01%)
Nov 03, 2006 52.95 52.96 50.47 50.97 4,115,456 -2.14(-4.02%)
Nov 02, 2006 52.29 53.89 52.25 53.11 1,977,121 +0.59(+1.13%)
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.