Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 58.74 59.47 58.61 59.30 1,094,177 +0.57(+0.96%)
Jan 30, 2007 58.51 59.11 58.51 58.74 1,019,989 +0.14(+0.24%)
Jan 29, 2007 59.03 59.11 58.35 58.60 2,104,850 +0.54(+0.93%)
Jan 26, 2007 59.42 59.42 57.54 58.06 1,270,041 -0.70(-1.20%)
Jan 25, 2007 60.32 60.64 58.59 58.76 1,908,628 +0.09(+0.15%)
Jan 24, 2007 59.14 59.19 58.29 58.68 1,274,067 -0.45(-0.76%)
Jan 23, 2007 57.64 59.16 57.23 59.13 1,758,413 +1.86(+3.25%)
Jan 22, 2007 58.25 58.25 57.16 57.27 1,662,602 -0.52(-0.90%)
Jan 19, 2007 58.21 58.22 57.54 57.79 1,632,121 -0.03(-0.05%)
Jan 18, 2007 58.65 59.16 57.72 57.82 1,486,622 -1.18(-2.00%)
Jan 17, 2007 58.81 59.19 58.31 59.00 690,920 +0.30(+0.50%)
Jan 16, 2007 58.12 59.07 57.87 58.70 1,185,962 +0.68(+1.17%)
Jan 12, 2007 57.25 58.25 56.95 58.03 788,801 +0.46(+0.80%)
Jan 11, 2007 57.86 58.34 57.46 57.56 1,249,108 -0.08(-0.14%)
Jan 10, 2007 56.42 57.68 55.98 57.64 1,356,881 +0.97(+1.70%)
Jan 09, 2007 56.20 56.72 56.01 56.68 1,166,984 +0.50(+0.88%)
Jan 08, 2007 55.07 56.36 54.76 56.18 1,024,705 +1.23(+2.23%)
Jan 05, 2007 54.77 55.10 54.50 54.96 698,051 +0.18(+0.33%)
Jan 04, 2007 55.12 55.19 54.30 54.77 1,234,845 -0.57(-1.02%)
Jan 03, 2007 54.69 55.72 54.63 55.34 909,571 +0.31(+0.57%)
Dec 29, 2006 55.38 55.49 54.96 55.03 458,466 -0.50(-0.89%)
Dec 28, 2006 55.91 55.91 55.42 55.52 506,429 -0.39(-0.70%)
Dec 27, 2006 55.11 55.91 55.11 55.91 658,714 +0.81(+1.47%)
Dec 26, 2006 54.82 55.27 54.82 55.10 424,305 +0.30(+0.54%)
Dec 22, 2006 55.30 55.30 54.61 54.81 525,292 -0.49(-0.88%)
Dec 21, 2006 55.39 55.53 54.97 55.30 707,252 -0.09(-0.16%)
Dec 20, 2006 55.16 55.64 54.99 55.38 511,490 +0.21(+0.38%)
Dec 19, 2006 54.63 55.22 54.50 55.17 874,375 +0.57(+1.05%)
Dec 18, 2006 54.56 54.95 54.38 54.60 931,885 -0.03(-0.05%)
Dec 15, 2006 54.03 54.65 54.01 54.63 1,372,753 +0.61(+1.13%)
Dec 14, 2006 53.55 54.10 53.42 54.02 689,539 +0.57(+1.06%)
Dec 13, 2006 53.47 53.56 53.29 53.45 840,215 +0.17(+0.31%)
Dec 12, 2006 53.30 53.37 52.91 53.29 964,435 -0.14(-0.26%)
Dec 11, 2006 53.33 53.62 53.28 53.43 688,044 +0.10(+0.18%)
Dec 08, 2006 53.62 53.62 52.60 53.33 671,366 -0.18(-0.34%)
Dec 07, 2006 53.40 53.64 53.17 53.51 559,568 +0.28(+0.52%)
Dec 06, 2006 53.21 53.37 52.95 53.23 563,018 -0.25(-0.47%)
Dec 05, 2006 52.86 53.49 52.79 53.49 632,605 +0.57(+1.08%)
Dec 04, 2006 52.02 52.93 51.99 52.91 930,620 +0.46(+0.88%)
Dec 01, 2006 52.24 52.81 52.11 52.45 677,922 +0.00(+0.00%)
Nov 30, 2006 52.73 52.78 51.73 52.45 823,997 -0.37(-0.71%)
Nov 29, 2006 52.15 52.83 52.10 52.83 568,654 +0.82(+1.57%)
Nov 28, 2006 51.43 52.04 51.43 52.01 940,741 +0.58(+1.13%)
Nov 27, 2006 53.13 53.13 51.43 51.43 1,003,312 -1.13(-2.15%)
Nov 24, 2006 51.92 52.59 51.92 52.56 247,636 +0.23(+0.45%)
Nov 22, 2006 51.91 52.42 51.85 52.32 447,769 +0.43(+0.84%)
Nov 21, 2006 51.78 52.08 51.63 51.89 610,751 -0.03(-0.05%)
Nov 20, 2006 52.10 52.12 51.65 51.91 592,923 -0.03(-0.07%)
Nov 17, 2006 51.90 52.09 51.70 51.95 517,241 -0.10(-0.18%)
Nov 16, 2006 51.99 52.24 51.95 52.04 663,890 +0.01(+0.02%)
Nov 15, 2006 51.02 52.14 51.02 52.03 528,168 +0.97(+1.91%)
Nov 14, 2006 50.57 51.40 50.53 51.06 597,754 +0.42(+0.82%)
Nov 13, 2006 50.27 50.97 50.26 50.64 515,975 +0.20(+0.40%)
Nov 10, 2006 50.51 50.75 50.20 50.44 558,993 +0.09(+0.17%)
Nov 09, 2006 50.61 51.25 50.36 50.36 809,504 -0.34(-0.67%)
Nov 08, 2006 50.84 50.84 49.99 50.70 919,693 -0.23(-0.44%)
Nov 07, 2006 50.60 51.37 50.58 50.92 758,321 +0.17(+0.33%)
Nov 06, 2006 50.37 50.94 50.37 50.76 522,071 +0.34(+0.67%)
Nov 03, 2006 50.17 50.55 50.01 50.42 583,492 +0.22(+0.43%)
Nov 02, 2006 49.82 50.39 49.78 50.20 811,805 -0.01(-0.02%)
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.