Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 46.35 46.60 45.99 46.37 961,500 +0.06(+0.13%)
Jan 30, 2007 46.34 46.44 46.18 46.31 912,900 +0.11(+0.24%)
Jan 29, 2007 46.09 46.49 46.03 46.20 1,025,700 +0.16(+0.35%)
Jan 26, 2007 46.23 46.33 45.89 46.04 1,027,600 -0.06(-0.13%)
Jan 25, 2007 46.53 46.55 46.06 46.10 738,200 -0.43(-0.92%)
Jan 24, 2007 45.76 46.71 45.76 46.53 1,248,600 +0.63(+1.37%)
Jan 23, 2007 45.90 46.12 45.80 45.90 900,500 +0.00(+0.00%)
Jan 22, 2007 45.95 46.00 45.72 45.90 634,200 -0.15(-0.33%)
Jan 19, 2007 46.10 46.20 45.75 46.05 678,200 -0.01(-0.02%)
Jan 18, 2007 46.37 46.44 46.02 46.06 691,400 -0.31(-0.67%)
Jan 17, 2007 46.49 46.49 45.95 46.37 706,200 +0.08(+0.17%)
Jan 16, 2007 45.80 46.61 45.14 46.29 882,100 +0.34(+0.74%)
Jan 12, 2007 46.63 46.92 45.90 45.95 1,373,100 -0.83(-1.77%)
Jan 11, 2007 47.27 47.36 46.64 46.78 1,199,900 -0.39(-0.83%)
Jan 10, 2007 47.27 47.34 46.87 47.17 752,400 -0.08(-0.17%)
Jan 09, 2007 47.47 47.55 47.10 47.25 994,800 -0.22(-0.46%)
Jan 08, 2007 47.52 47.79 47.24 47.47 633,800 -0.20(-0.42%)
Jan 05, 2007 48.65 48.70 47.36 47.67 1,100,600 -1.10(-2.26%)
Jan 04, 2007 49.02 49.30 48.71 48.77 581,200 -0.43(-0.87%)
Jan 03, 2007 48.53 49.42 48.47 49.20 1,184,200 +0.79(+1.63%)
Dec 29, 2006 48.61 48.70 48.19 48.41 622,800 -0.20(-0.41%)
Dec 28, 2006 49.18 49.21 48.58 48.61 502,500 -0.58(-1.18%)
Dec 27, 2006 48.92 49.24 48.92 49.19 621,600 +0.40(+0.82%)
Dec 26, 2006 48.37 48.85 48.32 48.79 446,400 +0.49(+1.01%)
Dec 22, 2006 48.55 48.55 48.22 48.30 560,200 -0.08(-0.17%)
Dec 21, 2006 48.32 48.56 48.24 48.38 650,400 +0.01(+0.02%)
Dec 20, 2006 48.55 48.75 48.37 48.37 653,800 -0.14(-0.29%)
Dec 19, 2006 48.21 48.66 48.00 48.51 731,800 +0.28(+0.58%)
Dec 18, 2006 48.67 48.77 48.18 48.23 802,000 -0.49(-1.01%)
Dec 15, 2006 48.90 48.92 48.46 48.72 977,600 -0.06(-0.12%)
Dec 14, 2006 48.45 48.92 48.32 48.78 2,139,400 +0.03(+0.06%)
Dec 13, 2006 48.75 48.93 48.54 48.75 930,900 +0.16(+0.33%)
Dec 12, 2006 47.87 48.62 47.86 48.59 1,271,600 +0.76(+1.59%)
Dec 11, 2006 47.40 47.87 47.25 47.83 891,700 +0.61(+1.29%)
Dec 08, 2006 47.39 47.68 47.07 47.22 597,100 -0.07(-0.15%)
Dec 07, 2006 47.73 47.76 47.20 47.29 547,300 -0.31(-0.65%)
Dec 06, 2006 47.77 47.79 47.55 47.60 514,400 -0.16(-0.34%)
Dec 05, 2006 47.77 47.83 47.60 47.76 614,300 -0.01(-0.02%)
Dec 04, 2006 47.31 47.90 47.31 47.77 644,800 +0.46(+0.97%)
Dec 01, 2006 47.33 47.37 46.98 47.31 928,700 +0.22(+0.47%)
Nov 30, 2006 46.88 47.20 46.75 47.09 1,065,700 +0.19(+0.41%)
Nov 29, 2006 46.57 46.97 46.55 46.90 884,600 +0.30(+0.64%)
Nov 28, 2006 46.53 46.77 46.34 46.60 791,100 +0.08(+0.17%)
Nov 27, 2006 46.77 46.78 46.48 46.52 596,100 -0.22(-0.47%)
Nov 24, 2006 46.85 46.95 46.74 46.74 255,800 -0.26(-0.55%)
Nov 22, 2006 46.63 47.01 46.60 47.00 636,900 +0.15(+0.32%)
Nov 21, 2006 46.82 46.91 46.65 46.85 663,100 +0.04(+0.09%)
Nov 20, 2006 46.83 47.03 46.77 46.81 566,700 -0.14(-0.30%)
Nov 17, 2006 46.85 47.25 46.80 46.95 1,445,200 +0.14(+0.30%)
Nov 16, 2006 46.51 46.96 46.45 46.81 769,300 +0.40(+0.86%)
Nov 15, 2006 45.98 46.50 45.96 46.41 1,110,500 +0.38(+0.83%)
Nov 14, 2006 46.19 46.25 45.87 46.03 904,400 -0.04(-0.09%)
Nov 13, 2006 46.18 46.26 45.91 46.07 433,900 -0.09(-0.19%)
Nov 10, 2006 45.75 46.19 45.60 46.16 689,400 +0.43(+0.94%)
Nov 09, 2006 46.08 46.08 45.68 45.73 859,200 -0.35(-0.76%)
Nov 08, 2006 45.98 46.23 45.80 46.08 1,009,400 +0.11(+0.24%)
Nov 07, 2006 46.04 46.27 45.62 45.97 1,360,400 -0.07(-0.15%)
Nov 06, 2006 45.85 46.12 45.69 46.04 599,100 +0.33(+0.72%)
Nov 03, 2006 45.98 46.03 45.65 45.71 812,900 -0.27(-0.59%)
Nov 02, 2006 46.02 46.15 45.64 45.98 1,404,100 +0.02(+0.04%)
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.