Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 56.91 57.40 56.55 57.21 1,380,371 +0.30(+0.53%)
Feb 27, 2007 57.83 57.83 56.70 56.91 2,533,491 -0.71(-1.23%)
Feb 26, 2007 57.75 57.85 57.44 57.62 1,773,063 -0.13(-0.22%)
Feb 23, 2007 57.77 58.05 57.43 57.75 1,387,338 -0.01(-0.02%)
Feb 22, 2007 57.55 58.11 57.33 57.76 1,401,968 +0.35(+0.61%)
Feb 21, 2007 56.69 57.64 56.69 57.41 1,923,770 +0.71(+1.25%)
Feb 20, 2007 55.78 56.84 55.62 56.70 780,543 +1.06(+1.91%)
Feb 16, 2007 55.34 55.68 55.11 55.64 652,217 -0.17(-0.31%)
Feb 15, 2007 55.44 56.07 55.29 55.81 897,164 +0.57(+1.04%)
Feb 14, 2007 55.02 55.47 54.88 55.23 988,567 -0.20(-0.36%)
Feb 13, 2007 54.83 55.47 54.79 55.44 1,122,077 +0.75(+1.36%)
Feb 12, 2007 54.49 54.85 53.87 54.69 949,747 +0.06(+0.12%)
Feb 09, 2007 54.90 55.04 54.16 54.62 1,051,824 -0.25(-0.46%)
Feb 08, 2007 54.83 55.20 54.55 54.88 881,002 +0.20(+0.37%)
Feb 07, 2007 53.90 55.28 53.57 54.67 1,694,706 -1.19(-2.13%)
Feb 06, 2007 56.04 56.34 55.16 55.87 978,814 +0.33(+0.59%)
Feb 05, 2007 54.99 55.68 54.83 55.54 1,325,056 +0.90(+1.66%)
Feb 02, 2007 55.07 55.07 54.60 54.63 574,887 -0.33(-0.60%)
Feb 01, 2007 54.68 55.37 54.52 54.96 1,521,098 +0.51(+0.94%)
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%)
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.