Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 53.66 54.63 53.25 54.45 1,507,582 +0.93(+1.73%)
Jan 30, 2007 53.76 53.96 53.43 53.53 1,664,889 +0.42(+0.78%)
Jan 29, 2007 52.89 53.64 52.83 53.11 1,746,678 +0.00(+0.00%)
Jan 26, 2007 53.47 53.47 52.82 53.11 1,136,121 -0.58(-1.08%)
Jan 25, 2007 55.23 55.41 53.49 53.69 2,227,655 -1.65(-2.98%)
Jan 24, 2007 55.54 56.20 54.56 55.34 2,307,911 +0.47(+0.85%)
Jan 23, 2007 56.69 56.70 54.38 54.88 3,296,200 -2.79(-4.84%)
Jan 22, 2007 58.23 58.23 57.52 57.67 824,711 -0.50(-0.85%)
Jan 19, 2007 58.64 58.75 57.98 58.16 598,156 -0.49(-0.83%)
Jan 18, 2007 59.04 59.29 58.54 58.65 518,736 -0.27(-0.46%)
Jan 17, 2007 58.51 59.28 58.34 58.92 1,242,571 +0.48(+0.82%)
Jan 16, 2007 58.18 58.48 58.08 58.44 648,594 +0.41(+0.70%)
Jan 12, 2007 58.38 58.41 57.88 58.03 1,133,473 -0.34(-0.59%)
Jan 11, 2007 58.51 58.85 58.26 58.38 1,274,757 +0.04(+0.06%)
Jan 10, 2007 58.79 58.79 58.24 58.34 984,248 -0.47(-0.81%)
Jan 09, 2007 58.49 59.07 58.19 58.82 1,114,942 +0.34(+0.58%)
Jan 08, 2007 58.68 58.75 57.85 58.48 1,005,148 -0.14(-0.24%)
Jan 05, 2007 58.84 58.93 58.49 58.62 632,153 -0.40(-0.68%)
Jan 04, 2007 58.95 59.16 58.54 59.02 961,397 +0.33(+0.56%)
Jan 03, 2007 59.33 59.78 58.07 58.69 1,254,972 -0.22(-0.37%)
Dec 29, 2006 58.78 59.17 58.74 58.91 440,292 -0.04(-0.07%)
Dec 28, 2006 58.87 59.21 58.79 58.95 556,774 +0.01(+0.02%)
Dec 27, 2006 59.02 59.21 58.79 58.94 657,372 +0.09(+0.16%)
Dec 26, 2006 59.14 59.14 58.50 58.84 326,596 -0.32(-0.55%)
Dec 22, 2006 58.84 59.23 58.40 59.17 482,092 +0.29(+0.50%)
Dec 21, 2006 59.34 59.37 58.75 58.87 497,836 -0.29(-0.49%)
Dec 20, 2006 58.96 59.28 58.89 59.16 683,428 +0.09(+0.16%)
Dec 19, 2006 58.60 59.13 58.56 59.07 668,798 +0.43(+0.73%)
Dec 18, 2006 59.34 59.48 58.46 58.64 473,314 -0.52(-0.89%)
Dec 15, 2006 59.57 59.64 59.15 59.16 1,280,191 -0.12(-0.21%)
Dec 14, 2006 57.96 59.35 57.76 59.28 937,850 +1.32(+2.28%)
Dec 13, 2006 57.86 58.13 57.60 57.96 900,787 +0.45(+0.77%)
Dec 12, 2006 57.41 57.95 57.29 57.52 1,383,437 +0.16(+0.28%)
Dec 11, 2006 56.99 57.47 56.78 57.36 777,059 +0.37(+0.64%)
Dec 08, 2006 56.99 57.32 56.66 56.99 606,516 +0.12(+0.21%)
Dec 07, 2006 56.87 57.13 56.62 56.87 730,383 -0.01(-0.03%)
Dec 06, 2006 56.99 57.01 56.58 56.89 765,077 -0.06(-0.10%)
Dec 05, 2006 56.85 57.28 56.43 56.94 680,920 +0.29(+0.51%)
Dec 04, 2006 56.18 56.84 56.00 56.66 461,052 +0.77(+1.37%)
Dec 01, 2006 55.62 56.41 55.21 55.89 514,138 -0.37(-0.66%)
Nov 30, 2006 55.77 56.70 55.41 56.26 948,021 +0.56(+1.01%)
Nov 29, 2006 55.03 55.75 55.01 55.70 879,330 +0.55(+1.00%)
Nov 28, 2006 54.99 55.26 54.64 55.15 1,415,622 +0.17(+0.31%)
Nov 27, 2006 54.89 55.28 54.73 54.98 827,637 +0.16(+0.29%)
Nov 24, 2006 54.93 55.21 54.40 54.82 286,747 -0.22(-0.40%)
Nov 22, 2006 55.19 55.31 54.70 55.04 344,431 -0.01(-0.01%)
Nov 21, 2006 55.06 55.35 54.85 55.05 734,842 +0.14(+0.25%)
Nov 20, 2006 55.44 55.44 54.71 54.91 704,606 -0.62(-1.11%)
Nov 17, 2006 55.57 55.69 55.08 55.53 477,354 -0.41(-0.73%)
Nov 16, 2006 55.64 56.05 55.46 55.94 467,880 +0.19(+0.33%)
Nov 15, 2006 55.51 56.15 55.39 55.75 637,169 +0.13(+0.23%)
Nov 14, 2006 55.12 55.77 54.65 55.62 720,908 +0.69(+1.25%)
Nov 13, 2006 55.26 55.66 54.58 54.93 544,931 -0.33(-0.60%)
Nov 10, 2006 55.23 55.39 54.80 55.26 578,510 +0.22(+0.39%)
Nov 09, 2006 55.33 55.36 54.71 55.05 967,667 +0.01(+0.01%)
Nov 08, 2006 55.08 55.27 54.88 55.04 724,810 -0.50(-0.90%)
Nov 07, 2006 55.21 55.87 55.06 55.54 674,232 +0.23(+0.42%)
Nov 06, 2006 54.09 55.55 54.04 55.31 1,124,277 +1.23(+2.27%)
Nov 03, 2006 54.36 54.40 53.70 54.09 537,128 -0.27(-0.49%)
Nov 02, 2006 54.04 54.58 53.86 54.35 572,379 -0.04(-0.08%)
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.