Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 61.15 61.15 60.12 60.34 616,510 -0.81(-1.32%)
Mar 29, 2007 61.49 61.85 60.71 61.15 284,059 +0.03(+0.05%)
Mar 28, 2007 60.44 61.29 59.94 61.12 274,278 +0.11(+0.18%)
Mar 27, 2007 61.60 62.19 60.87 61.01 285,925 -1.19(-1.91%)
Mar 26, 2007 63.00 63.00 61.58 62.20 394,868 +0.06(+0.10%)
Mar 23, 2007 61.72 62.20 61.40 62.14 291,575 +0.70(+1.14%)
Mar 22, 2007 62.02 62.28 61.37 61.44 427,099 -0.80(-1.29%)
Mar 21, 2007 61.35 62.24 61.35 62.24 580,360 +0.75(+1.22%)
Mar 20, 2007 62.37 62.57 61.19 61.49 328,545 -0.88(-1.41%)
Mar 19, 2007 62.00 62.65 62.00 62.37 470,376 +1.15(+1.88%)
Mar 16, 2007 61.14 62.40 61.06 61.22 1,375,068 +0.08(+0.13%)
Mar 15, 2007 61.20 61.79 60.62 61.14 386,513 +0.44(+0.72%)
Mar 14, 2007 60.35 60.93 59.61 60.70 489,117 +0.34(+0.56%)
Mar 13, 2007 62.06 62.25 60.23 60.36 540,870 -1.66(-2.68%)
Mar 12, 2007 62.65 62.65 61.51 62.02 384,596 -0.48(-0.77%)
Mar 09, 2007 62.30 62.77 62.22 62.50 670,472 +0.21(+0.34%)
Mar 08, 2007 62.25 62.65 62.18 62.29 467,337 -0.10(-0.16%)
Mar 07, 2007 62.75 62.75 62.00 62.39 499,172 +0.07(+0.11%)
Mar 06, 2007 62.40 62.99 61.97 62.32 702,010 +0.96(+1.56%)
Mar 05, 2007 61.50 63.20 60.02 61.36 617,900 -0.84(-1.35%)
Mar 02, 2007 62.80 64.20 62.08 62.20 615,757 -1.34(-2.11%)
Mar 01, 2007 61.40 63.90 58.78 63.54 1,001,725 +0.80(+1.28%)
Feb 28, 2007 63.62 65.25 62.74 62.74 845,381 -0.75(-1.18%)
Feb 27, 2007 65.00 65.55 62.05 63.49 809,363 -2.62(-3.96%)
Feb 26, 2007 66.00 68.41 65.74 66.11 869,927 +1.99(+3.10%)
Feb 23, 2007 64.28 64.49 63.34 64.12 409,358 +0.50(+0.79%)
Feb 22, 2007 64.86 65.00 62.90 63.62 492,933 -0.90(-1.39%)
Feb 21, 2007 63.50 64.52 62.80 64.52 826,364 +0.93(+1.46%)
Feb 20, 2007 61.70 64.28 61.50 63.59 893,409 +0.40(+0.63%)
Feb 16, 2007 62.74 63.30 62.37 63.19 673,376 +0.60(+0.96%)
Feb 15, 2007 62.10 62.68 61.65 62.59 721,048 +0.44(+0.71%)
Feb 14, 2007 60.55 62.79 60.22 62.15 1,007,483 +1.95(+3.24%)
Feb 13, 2007 58.83 60.51 58.75 60.20 901,192 +1.65(+2.82%)
Feb 12, 2007 57.80 59.45 57.80 58.55 939,067 +0.21(+0.36%)
Feb 09, 2007 58.38 60.34 57.76 58.34 617,211 +0.34(+0.59%)
Feb 08, 2007 59.02 59.14 57.96 58.00 479,121 -1.25(-2.11%)
Feb 07, 2007 60.00 60.19 58.45 59.25 466,487 -0.43(-0.72%)
Feb 06, 2007 59.34 59.99 59.32 59.68 423,075 +0.77(+1.31%)
Feb 05, 2007 57.57 59.02 57.42 58.91 348,183 +1.14(+1.97%)
Feb 02, 2007 57.91 57.96 57.20 57.77 768,800 +0.59(+1.03%)
Feb 01, 2007 57.30 57.45 57.06 57.18 662,008 -0.31(-0.54%)
Jan 31, 2007 57.55 57.96 57.30 57.49 587,562 -0.25(-0.43%)
Jan 30, 2007 58.44 58.45 57.47 57.74 540,991 -0.88(-1.50%)
Jan 29, 2007 58.95 59.11 58.62 58.62 326,519 -0.01(-0.02%)
Jan 26, 2007 58.56 59.13 58.04 58.63 312,272 +0.62(+1.07%)
Jan 25, 2007 58.50 58.50 57.60 58.01 379,676 -0.33(-0.57%)
Jan 24, 2007 57.55 58.60 57.55 58.34 946,507 +0.48(+0.83%)
Jan 23, 2007 57.24 58.04 56.70 57.86 370,931 +0.92(+1.62%)
Jan 22, 2007 56.74 57.19 56.26 56.94 328,207 +0.84(+1.50%)
Jan 19, 2007 56.40 56.80 56.01 56.10 511,302 -0.34(-0.60%)
Jan 18, 2007 56.85 56.97 56.41 56.44 588,569 -0.32(-0.56%)
Jan 17, 2007 56.18 56.96 55.01 56.76 664,344 +0.33(+0.58%)
Jan 16, 2007 55.23 57.12 55.23 56.43 483,401 +0.85(+1.53%)
Jan 12, 2007 55.80 56.20 55.50 55.58 408,568 +0.08(+0.14%)
Jan 11, 2007 54.85 55.97 54.85 55.50 779,110 +0.65(+1.19%)
Jan 10, 2007 54.73 54.85 54.10 54.85 382,013 +0.12(+0.22%)
Jan 09, 2007 54.19 55.16 54.15 54.73 600,373 +0.08(+0.15%)
Jan 08, 2007 54.60 54.97 54.06 54.65 321,427 +0.13(+0.24%)
Jan 05, 2007 54.75 55.13 54.16 54.52 491,586 -0.59(-1.07%)
Jan 04, 2007 55.59 55.75 54.80 55.11 374,698 -0.25(-0.45%)
Jan 03, 2007 56.30 57.29 55.11 55.36 475,533 -1.00(-1.77%)
Dec 29, 2006 55.05 56.70 55.05 56.36 219,913 +0.85(+1.53%)
Dec 28, 2006 54.19 55.99 54.19 55.51 172,345 +0.92(+1.69%)
Dec 27, 2006 53.55 55.09 53.55 54.59 187,819 +0.51(+0.94%)
Dec 26, 2006 53.95 54.40 53.33 54.08 170,928 +0.00(+0.00%)
Dec 22, 2006 53.95 54.40 53.33 54.08 170,928 +0.14(+0.26%)
Dec 21, 2006 55.00 55.00 53.80 53.94 275,710 -0.59(-1.08%)
Dec 20, 2006 54.45 54.65 53.93 54.53 381,528 -0.15(-0.27%)
Dec 19, 2006 55.56 55.90 54.68 54.68 3,961,109 -0.93(-1.67%)
Dec 18, 2006 55.50 56.39 55.39 55.61 1,552,409 +0.30(+0.54%)
Dec 15, 2006 56.46 56.46 55.31 55.31 1,611,041 -0.73(-1.30%)
Dec 14, 2006 55.50 56.04 55.10 56.04 414,866 +0.33(+0.59%)
Dec 13, 2006 56.24 56.50 55.41 55.71 369,784 +0.02(+0.04%)
Dec 12, 2006 55.05 55.75 54.60 55.69 432,668 +0.85(+1.55%)
Dec 11, 2006 55.16 55.62 54.71 54.84 444,713 -0.74(-1.33%)
Dec 08, 2006 55.85 56.24 55.43 55.58 191,995 +0.06(+0.11%)
Dec 07, 2006 56.89 56.95 55.52 55.52 357,050 -0.93(-1.65%)
Dec 06, 2006 56.30 56.95 56.28 56.45 461,720 -0.41(-0.72%)
Dec 05, 2006 55.20 57.09 54.67 56.86 739,724 +2.20(+4.02%)
Dec 04, 2006 54.99 55.69 54.33 54.66 336,090 +0.38(+0.70%)
Dec 01, 2006 55.24 56.06 53.73 54.28 462,851 -0.26(-0.48%)
Nov 30, 2006 53.19 54.55 53.19 54.54 484,604 +1.04(+1.94%)
Nov 29, 2006 52.98 53.61 52.74 53.50 572,766 +1.33(+2.55%)
Nov 28, 2006 52.08 53.00 52.01 52.17 383,633 -0.49(-0.93%)
Nov 27, 2006 53.44 53.61 52.49 52.66 731,745 -0.74(-1.39%)
Nov 24, 2006 54.10 54.46 53.29 53.40 829,352 -1.01(-1.86%)
Nov 22, 2006 54.77 54.89 54.41 54.41 996,219 -0.37(-0.68%)
Nov 21, 2006 54.50 55.07 54.05 54.78 261,962 +0.63(+1.16%)
Nov 20, 2006 53.43 54.59 53.29 54.15 371,468 +0.43(+0.80%)
Nov 17, 2006 53.09 53.93 52.10 53.72 328,395 +0.63(+1.19%)
Nov 16, 2006 53.56 53.59 52.75 53.09 342,001 -0.04(-0.08%)
Nov 15, 2006 52.95 53.39 52.56 53.13 265,120 +0.50(+0.95%)
Nov 14, 2006 52.88 52.99 52.12 52.63 291,526 +0.11(+0.21%)
Nov 13, 2006 53.10 53.19 52.32 52.52 148,970 -0.37(-0.70%)
Nov 10, 2006 52.20 53.01 52.00 52.89 352,961 +0.66(+1.26%)
Nov 09, 2006 51.60 52.36 51.60 52.23 416,636 +0.38(+0.73%)
Nov 08, 2006 51.56 51.96 51.21 51.85 454,625 +0.55(+1.07%)
Nov 07, 2006 50.98 51.50 50.98 51.30 471,755 +0.67(+1.32%)
Nov 06, 2006 49.95 50.75 49.56 50.63 298,670 +0.92(+1.85%)
Nov 03, 2006 51.06 51.33 49.34 49.71 226,164 -0.52(-1.04%)
Nov 02, 2006 50.28 50.59 49.52 50.23 477,364 +0.48(+0.96%)
Nov 01, 2006 50.65 51.09 49.14 49.75 446,468 -1.39(-2.72%)
Oct 31, 2006 49.55 51.14 49.50 51.14 721,478 +1.20(+2.40%)
Oct 30, 2006 49.76 50.20 49.57 49.94 283,806 -0.18(-0.36%)
Oct 27, 2006 49.89 50.83 49.75 50.12 308,445 -0.34(-0.67%)
Oct 26, 2006 50.27 50.81 50.19 50.46 221,928 +0.19(+0.38%)
Oct 25, 2006 50.18 50.40 49.88 50.27 434,866 +0.26(+0.52%)
Oct 24, 2006 50.15 50.25 49.57 50.01 492,612 +0.09(+0.18%)
Oct 23, 2006 49.68 50.38 49.30 49.92 437,241 +0.65(+1.32%)
Oct 20, 2006 49.36 49.42 48.75 49.27 781,642 +0.20(+0.41%)
Oct 19, 2006 48.27 49.25 48.23 49.07 195,413 +0.17(+0.35%)
Oct 18, 2006 49.67 49.69 48.72 48.90 516,557 -0.20(-0.41%)
Oct 17, 2006 48.41 49.17 48.31 49.10 426,069 +0.23(+0.47%)
Oct 16, 2006 49.16 49.48 48.79 48.87 234,626 -0.14(-0.29%)
Oct 13, 2006 48.37 49.10 48.27 49.01 254,053 +0.36(+0.74%)
Oct 12, 2006 48.47 48.83 48.28 48.65 303,398 +0.82(+1.71%)
Oct 11, 2006 49.90 49.90 47.74 47.83 591,720 -1.86(-3.74%)
Oct 10, 2006 49.44 49.90 49.39 49.69 501,482 +0.37(+0.75%)
Oct 09, 2006 49.26 49.74 49.03 49.32 324,873 +0.00(+0.00%)
Oct 06, 2006 49.26 49.74 49.03 49.32 324,873 -0.26(-0.52%)
Oct 05, 2006 49.31 50.00 49.31 49.58 354,587 -0.01(-0.02%)
Oct 04, 2006 49.42 49.80 49.15 49.59 340,277 +0.54(+1.10%)
Oct 03, 2006 49.99 49.99 49.04 49.05 516,962 -0.94(-1.88%)
Oct 02, 2006 49.25 50.75 49.25 49.99 707,996 +0.57(+1.15%)
Sep 29, 2006 49.11 50.00 49.11 49.42 570,861 +0.05(+0.10%)
Sep 28, 2006 49.15 49.74 48.60 49.37 535,301 +0.37(+0.76%)
Sep 27, 2006 48.50 49.60 48.23 49.00 374,296 -0.36(-0.73%)
Sep 26, 2006 49.40 50.00 48.96 49.36 553,324 -0.04(-0.08%)
Sep 25, 2006 48.25 49.40 48.25 49.40 566,200 +1.15(+2.38%)
Sep 22, 2006 48.30 48.49 48.10 48.25 865,646 -0.40(-0.82%)
Sep 21, 2006 48.35 49.24 48.35 48.65 395,810 -0.24(-0.49%)
Sep 20, 2006 48.70 49.95 48.61 48.89 341,744 +0.11(+0.23%)
Sep 19, 2006 49.88 49.90 48.44 48.78 418,812 -0.74(-1.49%)
Sep 18, 2006 50.00 50.07 49.24 49.52 424,171 -0.59(-1.18%)
Sep 15, 2006 49.92 50.11 49.56 50.11 2,746,019 +0.19(+0.38%)
Sep 14, 2006 49.70 50.07 49.23 49.92 286,118 -0.08(-0.16%)
Sep 13, 2006 49.50 50.21 49.13 50.00 280,954 -0.04(-0.08%)
Sep 12, 2006 48.92 50.56 48.92 50.04 405,200 +0.74(+1.50%)
Sep 11, 2006 48.86 49.50 48.19 49.30 392,871 +0.05(+0.10%)
Sep 08, 2006 49.46 49.97 49.08 49.25 343,476 -0.77(-1.54%)
Sep 06, 2006 51.20 51.21 49.81 50.02 517,713 -1.35(-2.63%)
Sep 05, 2006 51.05 51.60 50.80 51.37 372,068 +0.67(+1.32%)
Sep 01, 2006 49.88 51.27 49.78 50.70 600,619 +1.30(+2.63%)
Aug 31, 2006 49.93 49.97 49.11 49.40 398,236 -0.09(-0.18%)
Aug 30, 2006 49.33 49.53 48.91 49.49 220,294 +0.40(+0.81%)
Aug 29, 2006 48.49 49.15 48.18 49.09 880,260 +0.19(+0.39%)
Aug 28, 2006 47.68 48.99 47.56 48.90 752,168 +1.20(+2.52%)
Aug 25, 2006 49.00 49.00 47.66 47.70 451,114 -1.28(-2.61%)
Aug 24, 2006 49.70 49.70 48.73 48.98 506,768 -0.77(-1.55%)
Aug 23, 2006 49.61 50.93 49.38 49.75 596,819 -0.25(-0.50%)
Aug 22, 2006 48.53 50.13 48.47 50.00 460,594 +1.77(+3.67%)
Aug 21, 2006 47.61 48.53 47.61 48.23 134,424 +0.12(+0.25%)
Aug 18, 2006 48.22 48.66 47.69 48.11 292,787 -0.11(-0.23%)
Aug 17, 2006 48.08 48.32 47.53 48.22 428,635 +0.14(+0.29%)
Aug 16, 2006 47.95 48.70 47.70 48.08 327,066 +0.09(+0.19%)
Aug 15, 2006 46.77 48.20 46.77 47.99 612,345 +1.56(+3.36%)
Aug 14, 2006 46.05 46.46 45.64 46.43 212,268 +0.21(+0.45%)
Aug 11, 2006 46.75 46.78 46.12 46.22 211,043 -1.00(-2.12%)
Aug 10, 2006 47.48 47.48 46.60 47.22 240,442 -0.03(-0.06%)
Aug 09, 2006 48.97 48.97 47.13 47.25 294,931 -1.37(-2.82%)
Aug 08, 2006 48.35 48.65 47.91 48.62 268,775 +0.02(+0.04%)
Aug 07, 2006 49.01 49.48 47.90 48.60 238,958 +0.00(+0.00%)
Aug 04, 2006 49.01 49.48 47.90 48.60 238,958 +0.10(+0.21%)
Aug 03, 2006 46.33 48.87 46.28 48.50 310,426 +1.09(+2.30%)
Aug 02, 2006 47.44 47.89 46.42 47.41 245,350 +0.39(+0.83%)
Aug 01, 2006 46.31 47.17 46.16 47.02 321,548 +0.20(+0.43%)
Jul 31, 2006 47.94 47.94 46.33 46.82 292,449 -1.12(-2.34%)
Jul 28, 2006 48.50 48.65 47.69 47.94 216,310 -0.25(-0.52%)
Jul 27, 2006 48.54 49.00 47.74 48.19 1,428,133 -0.16(-0.33%)
Jul 26, 2006 47.75 48.85 47.28 48.35 354,517 +1.11(+2.35%)
Jul 25, 2006 46.85 47.52 46.44 47.24 379,994 +0.50(+1.07%)
Jul 24, 2006 45.84 46.81 45.78 46.74 250,841 +1.59(+3.52%)
Jul 21, 2006 45.89 46.14 45.15 45.15 215,409 -0.35(-0.77%)
Jul 20, 2006 46.00 46.29 45.15 45.50 313,681 -0.50(-1.09%)
Jul 19, 2006 44.62 46.54 44.62 46.00 376,550 +1.09(+2.43%)
Jul 18, 2006 44.41 45.17 43.79 44.91 694,412 +0.01(+0.02%)
Jul 17, 2006 45.10 45.31 44.74 44.90 484,822 -0.47(-1.04%)
Jul 14, 2006 44.75 46.04 44.50 45.37 349,399 +0.32(+0.71%)
Jul 13, 2006 45.36 46.00 44.93 45.05 314,399 -0.63(-1.38%)
Jul 12, 2006 45.50 46.21 45.50 45.68 426,441 -0.18(-0.39%)
Jul 11, 2006 46.50 46.50 45.47 45.86 569,065 -0.04(-0.09%)
Jul 10, 2006 45.54 46.38 45.53 45.90 360,950 +0.06(+0.13%)
Jul 07, 2006 45.75 45.84 45.28 45.84 384,571 +0.34(+0.75%)
Jul 06, 2006 45.30 45.96 44.97 45.50 318,022 -0.39(-0.85%)
Jul 05, 2006 46.50 46.75 45.52 45.89 491,705 +1.03(+2.30%)
Jul 03, 2006 44.86 44.86 44.86 44.86 0 +0.00(+0.00%)
Jun 30, 2006 44.89 45.88 44.16 44.86 497,314 +0.16(+0.36%)
Jun 29, 2006 44.70 44.70 44.70 44.70 0 +0.90(+2.05%)
Jun 28, 2006 44.60 44.91 43.54 43.80 396,465 -0.34(-0.77%)
Jun 27, 2006 44.89 44.89 44.07 44.14 411,216 -0.12(-0.27%)
Jun 23, 2006 43.29 44.80 43.00 44.26 326,088 +0.26(+0.59%)
Jun 22, 2006 44.25 44.47 42.75 44.00 574,285 -0.21(-0.48%)
Jun 21, 2006 43.15 44.21 43.15 44.21 421,017 +0.29(+0.66%)
Jun 20, 2006 44.74 44.74 43.05 43.92 397,583 -0.53(-1.19%)
Jun 19, 2006 44.65 45.00 44.45 44.45 418,882 -0.28(-0.63%)
Jun 16, 2006 44.50 45.04 44.50 44.73 1,767,367 -0.15(-0.33%)
Jun 15, 2006 44.56 45.00 44.49 44.88 574,250 +0.38(+0.85%)
Jun 14, 2006 45.40 45.85 43.73 44.50 912,202 -0.92(-2.03%)
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.