Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.