Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 57.43 58.23 57.18 58.02 2,296,500 +0.74(+1.29%)
Mar 29, 2007 59.02 59.02 57.09 57.28 1,638,653 -1.34(-2.29%)
Mar 28, 2007 59.45 59.45 58.31 58.62 1,007,465 -0.83(-1.40%)
Mar 27, 2007 60.64 60.65 58.76 59.45 2,116,700 -1.29(-2.12%)
Mar 26, 2007 60.49 61.29 60.29 60.74 1,780,812 +0.25(+0.41%)
Mar 23, 2007 59.88 60.86 59.60 60.49 1,910,200 +0.60(+1.00%)
Mar 22, 2007 57.70 60.04 57.49 59.89 2,930,100 +2.27(+3.94%)
Mar 21, 2007 57.90 57.99 56.85 57.62 2,648,938 -0.37(-0.64%)
Mar 20, 2007 58.86 58.86 57.84 57.99 1,743,900 -0.87(-1.48%)
Mar 19, 2007 58.90 59.33 58.54 58.86 1,197,400 +0.63(+1.08%)
Mar 16, 2007 58.60 58.89 57.94 58.23 1,697,300 -0.41(-0.70%)
Mar 15, 2007 58.38 59.09 58.29 58.64 1,179,170 +0.26(+0.45%)
Mar 14, 2007 58.80 59.68 57.86 58.38 1,505,000 +0.02(+0.03%)
Mar 13, 2007 60.20 60.31 58.34 58.36 1,987,800 -1.84(-3.06%)
Mar 12, 2007 59.49 60.43 59.15 60.20 1,883,900 +1.15(+1.95%)
Mar 09, 2007 61.20 61.40 58.83 59.05 1,847,100 -2.06(-3.37%)
Mar 08, 2007 60.20 61.45 60.19 61.11 2,219,300 +1.09(+1.82%)
Mar 07, 2007 59.45 60.36 59.00 60.02 1,930,500 +0.59(+0.99%)
Mar 06, 2007 58.17 59.64 58.17 59.43 1,983,500 +1.57(+2.71%)
Mar 05, 2007 58.61 58.85 57.62 57.86 2,209,100 -1.85(-3.10%)
Mar 02, 2007 60.81 60.84 59.70 59.71 1,783,200 -1.10(-1.81%)
Mar 01, 2007 59.00 61.65 58.01 60.81 2,630,309 +0.90(+1.50%)
Feb 28, 2007 59.50 60.02 58.80 59.91 1,751,100 +0.69(+1.17%)
Feb 27, 2007 59.85 60.45 58.03 59.22 1,936,400 -1.78(-2.92%)
Feb 26, 2007 61.15 61.48 60.26 61.00 2,037,308 +0.14(+0.23%)
Feb 23, 2007 62.10 62.12 59.63 60.86 3,685,200 -1.45(-2.33%)
Feb 22, 2007 62.35 62.52 61.68 62.31 1,164,500 -0.13(-0.21%)
Feb 21, 2007 64.50 64.50 62.20 62.44 1,293,500 -0.86(-1.36%)
Feb 20, 2007 62.24 63.47 61.40 63.30 2,287,600 +1.07(+1.72%)
Feb 16, 2007 62.61 62.92 61.64 62.23 2,049,900 -0.80(-1.27%)
Feb 15, 2007 62.23 63.52 61.98 63.03 1,713,700 +1.05(+1.69%)
Feb 14, 2007 60.01 62.35 59.88 61.98 2,282,712 +1.97(+3.28%)
Feb 13, 2007 60.00 60.52 59.78 60.01 1,655,034 +0.35(+0.59%)
Feb 12, 2007 59.62 60.33 59.40 59.66 2,138,895 +0.04(+0.07%)
Feb 09, 2007 60.02 60.17 59.37 59.62 1,493,900 -0.17(-0.28%)
Feb 08, 2007 61.04 61.04 59.69 59.79 2,810,100 -1.25(-2.05%)
Feb 07, 2007 60.50 61.36 60.41 61.04 3,727,600 +1.04(+1.73%)
Feb 06, 2007 57.95 60.22 57.77 60.00 3,947,300 +2.16(+3.73%)
Feb 05, 2007 58.00 58.38 57.47 57.84 3,416,200 +0.52(+0.91%)
Feb 02, 2007 57.29 57.88 56.71 57.32 2,584,300 +0.10(+0.17%)
Feb 01, 2007 55.49 57.36 55.17 57.22 2,703,700 +1.72(+3.10%)
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%)
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.