Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 55.62 55.88 54.42 55.50 2,979,400 -0.31(-0.56%)
Jan 30, 2007 53.70 56.38 53.50 55.81 5,087,800 +2.30(+4.30%)
Jan 29, 2007 53.47 54.02 53.07 53.51 1,263,400 +0.05(+0.09%)
Jan 26, 2007 53.15 53.59 52.31 53.46 2,086,100 -0.03(-0.06%)
Jan 25, 2007 53.54 54.04 53.41 53.49 1,226,800 -0.15(-0.28%)
Jan 24, 2007 53.84 54.15 52.93 53.64 1,906,000 -0.25(-0.46%)
Jan 23, 2007 53.98 54.28 53.38 53.89 1,599,900 -0.01(-0.02%)
Jan 22, 2007 54.47 54.89 53.87 53.90 1,435,900 -0.59(-1.08%)
Jan 19, 2007 55.00 55.00 54.31 54.49 1,068,600 -0.36(-0.66%)
Jan 18, 2007 55.40 55.42 53.92 54.85 3,066,400 -0.75(-1.35%)
Jan 17, 2007 54.20 55.60 54.10 55.60 2,300,700 +1.40(+2.58%)
Jan 16, 2007 54.41 54.79 53.75 54.20 1,560,900 -0.32(-0.59%)
Jan 12, 2007 54.05 54.78 53.52 54.52 1,816,000 +0.50(+0.93%)
Jan 11, 2007 52.11 54.32 52.05 54.02 1,988,200 +1.71(+3.27%)
Jan 10, 2007 51.00 52.52 51.00 52.31 2,133,400 +0.06(+0.11%)
Jan 09, 2007 53.02 53.05 51.68 52.25 2,776,100 -0.76(-1.43%)
Jan 08, 2007 53.49 53.49 51.72 53.01 2,858,200 +0.03(+0.06%)
Jan 05, 2007 54.50 54.54 52.60 52.98 3,937,300 -2.37(-4.28%)
Jan 04, 2007 55.83 55.89 54.49 55.35 2,327,600 -0.67(-1.20%)
Jan 03, 2007 55.46 56.68 55.40 56.02 2,453,400 +0.71(+1.28%)
Dec 29, 2006 55.12 55.64 55.12 55.31 1,026,200 -0.06(-0.11%)
Dec 28, 2006 55.20 55.49 55.05 55.37 1,058,000 -0.25(-0.45%)
Dec 27, 2006 55.13 55.62 55.04 55.62 1,229,100 +0.49(+0.89%)
Dec 26, 2006 55.10 55.45 54.75 55.13 426,500 -0.06(-0.11%)
Dec 22, 2006 55.39 55.51 54.62 55.19 767,100 -0.09(-0.16%)
Dec 21, 2006 55.19 55.71 55.02 55.28 1,051,200 +0.18(+0.33%)
Dec 20, 2006 55.61 56.26 54.93 55.10 1,807,600 -0.28(-0.51%)
Dec 19, 2006 55.11 55.73 54.04 55.38 1,570,500 +0.75(+1.37%)
Dec 18, 2006 55.09 55.09 54.30 54.63 1,096,600 -0.48(-0.87%)
Dec 15, 2006 55.30 55.60 54.99 55.11 1,657,000 -0.17(-0.31%)
Dec 14, 2006 55.01 56.15 54.77 55.28 2,385,700 +0.87(+1.60%)
Dec 13, 2006 55.62 55.93 54.30 54.41 1,785,500 -1.04(-1.88%)
Dec 12, 2006 55.32 56.24 54.89 55.45 1,888,100 +0.06(+0.11%)
Dec 11, 2006 56.22 56.26 55.06 55.39 1,901,500 -1.08(-1.91%)
Dec 08, 2006 55.77 56.93 54.66 56.47 2,808,200 +0.95(+1.71%)
Dec 07, 2006 55.46 56.81 55.26 55.52 1,810,700 -0.13(-0.23%)
Dec 06, 2006 54.19 56.33 54.08 55.65 2,338,100 +1.15(+2.11%)
Dec 05, 2006 54.46 54.73 53.63 54.50 1,596,200 +0.77(+1.43%)
Dec 04, 2006 53.49 54.11 53.40 53.73 1,386,400 +0.32(+0.60%)
Dec 01, 2006 53.47 54.92 52.85 53.41 2,553,300 -0.69(-1.28%)
Nov 30, 2006 51.82 54.21 51.26 54.10 3,201,600 +2.50(+4.84%)
Nov 29, 2006 52.44 52.55 51.17 51.60 2,349,600 -0.84(-1.60%)
Nov 28, 2006 51.91 52.95 51.82 52.44 1,692,600 +0.53(+1.02%)
Nov 27, 2006 52.38 52.67 51.81 51.91 1,294,900 -0.74(-1.41%)
Nov 24, 2006 52.60 52.75 52.18 52.65 385,600 -0.12(-0.23%)
Nov 22, 2006 52.47 53.13 51.87 52.77 1,918,800 +0.30(+0.57%)
Nov 21, 2006 52.66 53.35 52.25 52.47 1,388,900 -0.24(-0.46%)
Nov 20, 2006 53.90 54.27 52.40 52.71 1,898,800 -0.66(-1.24%)
Nov 17, 2006 54.91 54.99 53.18 53.37 2,269,500 -1.71(-3.10%)
Nov 16, 2006 54.41 55.49 54.18 55.08 2,503,000 +0.68(+1.25%)
Nov 15, 2006 53.25 55.03 53.02 54.40 2,659,600 +0.67(+1.25%)
Nov 14, 2006 54.00 54.25 53.49 53.73 2,555,900 -0.06(-0.11%)
Nov 13, 2006 53.00 54.05 52.17 53.79 4,373,700 +1.79(+3.44%)
Nov 10, 2006 52.90 53.50 51.73 52.00 5,929,100 -0.76(-1.44%)
Nov 09, 2006 55.19 55.39 52.25 52.76 5,773,600 -2.43(-4.40%)
Nov 08, 2006 57.60 57.60 54.22 55.19 7,431,800 -3.46(-5.90%)
Nov 07, 2006 58.51 59.07 57.83 58.65 2,184,900 +0.15(+0.26%)
Nov 06, 2006 56.88 59.15 56.88 58.50 3,509,600 +1.71(+3.01%)
Nov 03, 2006 58.99 59.00 56.23 56.79 3,693,900 -2.38(-4.02%)
Nov 02, 2006 58.26 60.04 58.21 59.17 1,774,600 +0.66(+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.