Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 54.26 54.30 53.10 53.68 4,261,993 -0.57(-1.05%)
Jan 30, 2007 53.64 54.40 53.25 54.25 2,450,299 +0.66(+1.23%)
Jan 29, 2007 53.38 54.25 53.19 53.59 2,730,903 -0.37(-0.69%)
Jan 26, 2007 53.93 54.15 52.69 53.96 3,580,155 +0.03(+0.06%)
Jan 25, 2007 55.00 55.17 53.56 53.93 3,389,658 -1.24(-2.25%)
Jan 24, 2007 54.20 55.19 53.75 55.17 2,601,622 +1.23(+2.28%)
Jan 23, 2007 54.04 54.58 53.38 53.94 3,474,623 -0.23(-0.42%)
Jan 22, 2007 54.98 55.05 53.81 54.17 3,284,118 -0.81(-1.47%)
Jan 19, 2007 54.75 55.19 54.60 54.98 3,241,879 +0.00(+0.00%)
Jan 18, 2007 55.56 55.99 54.81 54.98 3,041,969 -0.36(-0.65%)
Jan 17, 2007 55.69 55.83 55.08 55.34 3,504,322 -0.39(-0.70%)
Jan 16, 2007 56.01 56.17 55.35 55.73 3,686,248 -0.15(-0.27%)
Jan 12, 2007 56.20 56.50 55.32 55.88 3,069,686 -0.12(-0.21%)
Jan 11, 2007 55.35 56.25 55.03 56.00 3,130,410 +0.75(+1.36%)
Jan 10, 2007 54.48 55.31 53.91 55.25 3,577,518 +0.40(+0.73%)
Jan 09, 2007 54.55 55.06 53.80 54.85 13,069,407 -2.45(-4.28%)
Jan 08, 2007 57.28 57.77 56.50 57.30 3,698,989 -0.28(-0.49%)
Jan 05, 2007 58.00 58.14 56.90 57.58 2,967,780 -0.46(-0.79%)
Jan 04, 2007 57.24 58.60 56.50 58.04 4,256,886 +0.84(+1.47%)
Jan 03, 2007 58.10 58.29 56.00 57.20 5,379,770 -0.33(-0.57%)
Dec 29, 2006 57.45 58.17 56.85 57.53 2,275,284 -0.12(-0.21%)
Dec 28, 2006 58.00 58.06 57.31 57.65 1,966,495 -0.28(-0.48%)
Dec 27, 2006 58.25 58.66 57.58 57.93 2,003,496 +0.16(+0.28%)
Dec 26, 2006 57.35 58.00 57.01 57.77 1,597,108 +0.07(+0.12%)
Dec 22, 2006 59.02 59.02 57.36 57.70 3,097,569 -1.31(-2.22%)
Dec 21, 2006 59.11 59.60 58.66 59.01 2,976,201 -0.08(-0.14%)
Dec 20, 2006 59.43 59.75 58.52 59.09 2,496,341 -0.53(-0.89%)
Dec 19, 2006 58.80 60.12 58.04 59.62 3,738,462 +0.84(+1.43%)
Dec 18, 2006 58.93 59.38 58.50 58.78 3,505,220 +0.27(+0.46%)
Dec 15, 2006 57.35 58.53 57.35 58.51 5,610,129 +1.27(+2.22%)
Dec 14, 2006 56.69 57.85 55.76 57.24 4,829,734 +0.89(+1.58%)
Dec 13, 2006 57.94 58.15 53.50 56.35 8,329,635 -1.19(-2.07%)
Dec 12, 2006 57.94 58.00 56.34 57.54 3,645,796 +0.10(+0.17%)
Dec 11, 2006 56.69 57.56 55.92 57.44 3,216,301 +1.63(+2.92%)
Dec 08, 2006 55.51 56.57 55.20 55.81 4,138,198 +0.44(+0.79%)
Dec 07, 2006 57.58 57.59 55.31 55.37 6,577,085 -2.21(-3.84%)
Dec 06, 2006 58.81 58.95 57.30 57.58 3,232,486 -1.32(-2.24%)
Dec 05, 2006 58.47 59.14 57.67 58.90 3,811,325 +0.97(+1.67%)
Dec 04, 2006 56.77 58.47 56.37 57.93 4,446,491 +1.66(+2.95%)
Dec 01, 2006 55.47 56.37 55.08 56.27 3,512,413 +0.54(+0.97%)
Nov 30, 2006 56.09 56.35 54.75 55.73 3,819,400 -0.24(-0.43%)
Nov 29, 2006 54.75 56.01 54.31 55.97 2,804,172 +1.76(+3.25%)
Nov 28, 2006 54.50 54.78 53.84 54.21 3,379,453 -0.14(-0.26%)
Nov 27, 2006 54.88 55.38 53.85 54.35 2,746,918 -0.80(-1.45%)
Nov 24, 2006 54.63 55.22 54.04 55.15 1,022,466 -0.09(-0.16%)
Nov 22, 2006 56.19 56.28 54.30 55.24 3,407,898 -0.83(-1.48%)
Nov 21, 2006 55.30 56.10 54.77 56.07 2,819,494 +0.74(+1.34%)
Nov 20, 2006 56.21 56.76 55.07 55.33 4,721,328 -0.94(-1.67%)
Nov 17, 2006 55.62 56.40 55.33 56.27 3,360,817 +0.47(+0.84%)
Nov 16, 2006 55.67 56.11 55.30 55.80 2,641,114 +0.24(+0.43%)
Nov 15, 2006 55.72 56.30 55.32 55.56 3,872,594 -0.27(-0.48%)
Nov 14, 2006 54.77 55.83 54.16 55.83 5,277,626 +0.83(+1.51%)
Nov 13, 2006 54.88 55.11 54.25 55.00 4,606,794 +0.00(+0.00%)
Nov 10, 2006 53.83 55.00 52.59 55.00 4,920,081 +1.46(+2.73%)
Nov 09, 2006 54.79 55.55 53.27 53.54 8,909,394 -1.28(-2.33%)
Nov 08, 2006 52.56 54.85 51.99 54.82 5,689,404 +1.58(+2.97%)
Nov 07, 2006 52.90 53.40 50.04 53.24 5,145,973 +0.57(+1.08%)
Nov 06, 2006 51.94 52.99 51.73 52.67 6,850,780 +1.02(+1.97%)
Nov 03, 2006 51.60 51.83 50.75 51.65 15,867,555 +0.57(+1.12%)
Nov 02, 2006 51.23 51.29 50.00 51.08 6,301,752 -1.81(-3.42%)
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.