Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 58.08 58.88 57.55 58.47 435,500 +0.40(+0.69%)
Feb 27, 2007 59.43 59.43 57.35 58.07 303,900 -1.36(-2.29%)
Feb 26, 2007 59.57 59.62 59.31 59.43 150,399 -0.18(-0.30%)
Feb 23, 2007 59.55 59.75 59.33 59.61 113,100 -0.02(-0.03%)
Feb 22, 2007 59.98 59.98 59.55 59.63 197,600 -0.21(-0.35%)
Feb 21, 2007 59.89 60.01 59.75 59.84 164,500 -0.14(-0.23%)
Feb 20, 2007 59.99 60.10 59.44 59.98 252,600 +0.03(+0.05%)
Feb 16, 2007 59.69 60.05 59.66 59.95 186,100 +0.13(+0.22%)
Feb 15, 2007 59.66 60.02 59.45 59.82 171,000 +0.16(+0.27%)
Feb 14, 2007 59.57 59.93 59.50 59.66 177,000 +0.10(+0.17%)
Feb 13, 2007 59.71 59.75 59.25 59.56 205,822 -0.09(-0.15%)
Feb 12, 2007 59.84 59.90 59.54 59.65 279,900 -0.19(-0.32%)
Feb 09, 2007 60.35 60.39 59.76 59.84 153,100 -0.43(-0.71%)
Feb 08, 2007 60.18 60.30 59.95 60.27 245,900 +0.10(+0.17%)
Feb 07, 2007 59.60 60.36 59.60 60.17 226,500 +0.58(+0.97%)
Feb 06, 2007 59.82 60.03 59.40 59.59 236,000 -0.23(-0.38%)
Feb 05, 2007 59.55 60.07 59.35 59.82 358,900 +0.33(+0.55%)
Feb 02, 2007 59.54 59.79 59.09 59.49 471,000 -0.05(-0.08%)
Feb 01, 2007 58.97 59.61 58.97 59.54 423,800 +0.58(+0.98%)
Jan 31, 2007 58.65 59.05 58.17 58.96 284,800 +0.39(+0.67%)
Jan 30, 2007 58.51 58.70 58.13 58.57 352,100 +0.07(+0.12%)
Jan 29, 2007 58.50 58.65 58.32 58.50 388,400 +0.00(+0.00%)
Jan 26, 2007 57.97 58.52 57.80 58.50 309,700 +0.50(+0.86%)
Jan 25, 2007 58.04 58.58 57.94 58.00 255,700 -0.05(-0.09%)
Jan 24, 2007 58.00 58.20 57.81 58.05 212,300 +0.20(+0.35%)
Jan 23, 2007 56.99 58.21 56.65 57.85 512,600 +0.86(+1.51%)
Jan 22, 2007 56.77 57.25 56.62 56.99 230,700 +0.23(+0.41%)
Jan 19, 2007 57.51 57.51 56.76 56.76 251,800 -0.68(-1.18%)
Jan 18, 2007 57.15 57.62 57.05 57.44 246,200 +0.36(+0.63%)
Jan 17, 2007 56.76 57.17 56.66 57.08 215,300 +0.28(+0.49%)
Jan 16, 2007 56.80 56.94 56.68 56.80 135,300 +0.15(+0.26%)
Jan 12, 2007 56.89 56.95 56.53 56.65 218,100 -0.23(-0.40%)
Jan 11, 2007 56.27 56.91 55.95 56.88 351,700 +0.75(+1.34%)
Jan 10, 2007 55.81 56.28 55.80 56.13 156,000 +0.14(+0.25%)
Jan 09, 2007 56.10 56.29 55.68 55.99 254,300 -0.11(-0.20%)
Jan 08, 2007 56.13 56.25 55.84 56.10 279,900 -0.09(-0.16%)
Jan 05, 2007 56.40 56.40 56.00 56.19 270,100 -0.14(-0.25%)
Jan 04, 2007 56.29 56.51 56.02 56.33 378,900 +0.05(+0.09%)
Jan 03, 2007 56.35 56.50 56.01 56.28 487,400 -0.07(-0.12%)
Dec 29, 2006 56.84 56.93 56.27 56.35 356,600 -0.49(-0.86%)
Dec 28, 2006 56.15 57.29 56.08 56.84 425,400 +0.30(+0.53%)
Dec 27, 2006 56.20 56.71 56.00 56.54 334,700 +0.55(+0.98%)
Dec 26, 2006 55.98 56.09 55.81 55.99 231,200 +0.01(+0.02%)
Dec 22, 2006 56.17 56.25 55.71 55.98 156,500 -0.27(-0.48%)
Dec 21, 2006 56.30 56.53 56.10 56.25 318,000 -0.13(-0.23%)
Dec 20, 2006 56.36 56.55 56.15 56.38 135,800 +0.02(+0.04%)
Dec 19, 2006 56.20 56.50 55.83 56.36 237,900 +0.14(+0.25%)
Dec 18, 2006 56.25 56.50 56.12 56.22 201,400 -0.09(-0.16%)
Dec 15, 2006 56.40 56.53 56.03 56.31 245,100 -0.09(-0.16%)
Dec 14, 2006 56.15 56.59 56.15 56.40 241,400 +0.07(+0.12%)
Dec 13, 2006 56.08 56.47 55.97 56.33 246,600 +0.38(+0.68%)
Dec 12, 2006 55.50 56.09 55.42 55.95 389,200 +0.54(+0.97%)
Dec 11, 2006 55.49 55.74 55.32 55.41 300,000 -0.07(-0.13%)
Dec 08, 2006 55.17 55.70 55.17 55.48 418,500 +0.32(+0.58%)
Dec 07, 2006 55.40 55.65 55.15 55.16 362,900 -0.14(-0.25%)
Dec 06, 2006 54.82 55.37 54.82 55.30 616,500 +0.55(+1.00%)
Dec 05, 2006 54.93 54.96 54.46 54.75 304,700 -0.18(-0.33%)
Dec 04, 2006 54.20 55.23 54.15 54.93 330,300 +0.87(+1.61%)
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.