Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 42.43 42.57 41.55 41.62 1,320,800 -1.06(-2.48%)
Jan 30, 2007 42.34 42.83 42.34 42.68 756,800 +0.34(+0.80%)
Jan 29, 2007 42.05 42.53 42.00 42.34 537,900 +0.29(+0.69%)
Jan 26, 2007 41.98 42.05 41.43 42.05 433,400 +0.17(+0.41%)
Jan 25, 2007 42.05 42.25 41.70 41.88 507,000 -0.17(-0.40%)
Jan 24, 2007 41.15 42.20 41.15 42.05 584,800 +1.15(+2.81%)
Jan 23, 2007 40.23 41.00 40.16 40.90 465,700 +0.60(+1.49%)
Jan 22, 2007 40.33 40.33 39.83 40.30 285,700 +0.05(+0.12%)
Jan 19, 2007 40.12 40.55 40.08 40.25 220,500 +0.18(+0.45%)
Jan 18, 2007 40.97 41.14 40.06 40.07 245,200 -0.99(-2.41%)
Jan 17, 2007 40.22 41.19 40.03 41.06 374,900 +0.69(+1.71%)
Jan 16, 2007 40.99 40.99 40.24 40.37 280,300 +0.01(+0.02%)
Jan 12, 2007 40.42 40.70 40.36 40.36 333,700 -0.17(-0.42%)
Jan 11, 2007 40.20 40.73 40.20 40.53 241,500 +0.38(+0.95%)
Jan 10, 2007 40.32 40.32 39.81 40.15 293,700 -0.31(-0.77%)
Jan 09, 2007 39.97 40.57 39.65 40.46 420,300 +0.43(+1.07%)
Jan 08, 2007 40.42 40.43 39.66 40.03 359,900 -0.43(-1.06%)
Jan 05, 2007 41.09 41.17 40.44 40.46 490,600 -0.68(-1.65%)
Jan 04, 2007 40.75 41.19 40.13 41.14 1,023,000 +0.19(+0.46%)
Jan 03, 2007 40.77 41.55 40.43 40.95 641,400 +0.43(+1.06%)
Dec 29, 2006 40.98 41.02 40.37 40.52 263,600 -0.55(-1.34%)
Dec 28, 2006 41.38 41.42 40.81 41.07 237,500 -0.41(-0.99%)
Dec 27, 2006 40.88 41.53 40.86 41.48 215,300 +0.54(+1.32%)
Dec 26, 2006 40.51 41.10 40.41 40.94 212,300 +0.43(+1.06%)
Dec 22, 2006 40.83 40.83 40.33 40.51 222,600 -0.47(-1.15%)
Dec 21, 2006 41.15 41.39 40.74 40.98 308,900 -0.17(-0.41%)
Dec 20, 2006 41.24 41.66 41.14 41.15 319,800 -0.04(-0.10%)
Dec 19, 2006 41.10 41.40 41.01 41.19 586,300 -0.01(-0.02%)
Dec 18, 2006 41.42 41.65 41.17 41.20 429,500 -0.25(-0.60%)
Dec 15, 2006 41.70 41.86 41.24 41.45 409,500 -0.27(-0.65%)
Dec 14, 2006 42.05 42.13 41.66 41.72 443,200 -0.33(-0.78%)
Dec 13, 2006 42.48 42.66 41.63 42.05 828,100 -0.22(-0.52%)
Dec 12, 2006 42.49 42.49 41.86 42.27 445,100 -0.17(-0.40%)
Dec 11, 2006 42.93 42.93 42.29 42.44 338,800 -0.43(-1.00%)
Dec 08, 2006 42.92 43.09 42.64 42.87 265,000 -0.04(-0.09%)
Dec 07, 2006 42.79 43.03 42.51 42.91 275,500 +0.27(+0.63%)
Dec 06, 2006 42.68 42.71 42.41 42.64 285,300 -0.02(-0.05%)
Dec 05, 2006 42.69 43.04 42.60 42.66 416,300 -0.05(-0.12%)
Dec 04, 2006 42.80 43.43 42.57 42.71 689,800 +0.07(+0.16%)
Dec 01, 2006 42.15 42.77 41.93 42.64 746,500 +0.09(+0.21%)
Nov 30, 2006 42.51 42.80 42.30 42.55 799,200 +0.15(+0.35%)
Nov 29, 2006 41.98 42.40 41.94 42.40 716,100 +0.40(+0.95%)
Nov 28, 2006 41.20 42.38 41.17 42.00 746,000 +0.81(+1.97%)
Nov 27, 2006 42.50 43.00 40.90 41.19 608,600 -0.31(-0.75%)
Nov 24, 2006 41.60 41.61 41.25 41.50 86,600 -0.24(-0.57%)
Nov 22, 2006 40.13 42.23 40.13 41.74 608,000 +1.76(+4.40%)
Nov 21, 2006 39.98 40.10 39.78 39.98 428,600 -0.03(-0.07%)
Nov 20, 2006 39.17 40.03 39.17 40.01 533,300 +0.18(+0.45%)
Nov 17, 2006 39.56 39.86 39.33 39.83 760,900 +0.25(+0.63%)
Nov 16, 2006 39.45 39.72 39.16 39.58 295,100 +0.38(+0.97%)
Nov 15, 2006 38.73 39.27 38.70 39.20 419,300 +0.37(+0.95%)
Nov 14, 2006 38.20 39.00 37.87 38.83 297,900 +0.67(+1.76%)
Nov 13, 2006 38.21 38.54 37.92 38.16 168,700 -0.15(-0.39%)
Nov 10, 2006 38.13 38.42 38.05 38.31 143,700 +0.29(+0.76%)
Nov 09, 2006 38.42 38.42 37.93 38.02 375,600 -0.37(-0.96%)
Nov 08, 2006 38.15 38.64 38.06 38.39 230,200 +0.16(+0.42%)
Nov 07, 2006 37.91 38.66 37.80 38.23 423,600 +0.38(+1.00%)
Nov 06, 2006 37.56 37.85 37.38 37.85 273,300 +0.39(+1.04%)
Nov 03, 2006 37.62 37.84 37.30 37.46 187,800 +0.03(+0.08%)
Nov 02, 2006 37.25 37.93 37.20 37.43 223,700 -0.06(-0.16%)
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.