Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 59.07 59.52 59.07 59.30 622,261 +0.23(+0.39%)
Mar 29, 2007 59.20 59.39 58.74 59.07 839,481 +0.02(+0.04%)
Mar 28, 2007 59.00 59.39 58.86 59.05 735,538 -0.21(-0.35%)
Mar 27, 2007 59.37 59.38 59.00 59.25 603,590 -0.15(-0.25%)
Mar 26, 2007 59.38 59.67 58.97 59.40 645,111 +0.11(+0.18%)
Mar 23, 2007 59.00 59.46 58.87 59.30 715,056 +0.49(+0.83%)
Mar 22, 2007 58.89 59.07 58.67 58.81 890,372 -0.08(-0.13%)
Mar 21, 2007 58.46 58.91 58.13 58.89 992,608 +0.32(+0.54%)
Mar 20, 2007 58.41 58.61 58.22 58.57 1,073,281 +0.34(+0.58%)
Mar 19, 2007 58.06 58.44 57.99 58.23 1,140,579 +0.27(+0.47%)
Mar 16, 2007 58.34 58.37 57.90 57.96 1,002,918 -0.38(-0.65%)
Mar 15, 2007 58.03 58.85 57.95 58.34 1,515,106 +0.37(+0.63%)
Mar 14, 2007 57.76 58.49 57.46 57.98 1,353,341 +0.20(+0.35%)
Mar 13, 2007 57.88 58.06 57.55 57.78 1,325,613 -0.11(-0.19%)
Mar 12, 2007 57.99 58.11 57.86 57.88 1,121,491 -0.15(-0.26%)
Mar 09, 2007 58.05 58.13 57.89 58.03 830,703 +0.20(+0.35%)
Mar 08, 2007 57.42 57.95 57.34 57.83 832,793 +0.67(+1.18%)
Mar 07, 2007 58.71 58.71 57.05 57.16 1,373,405 -0.19(-0.33%)
Mar 06, 2007 57.09 57.42 57.08 57.34 1,146,571 +0.39(+0.69%)
Mar 05, 2007 57.42 57.42 56.43 56.95 1,469,544 +0.11(+0.20%)
Mar 02, 2007 57.14 57.36 56.12 56.84 831,399 -0.34(-0.60%)
Mar 01, 2007 55.21 57.50 55.21 57.18 1,665,551 -0.03(-0.05%)
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%)
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.