Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 61.59 61.77 60.68 61.62 489,308 +0.04(+0.06%)
Mar 29, 2007 61.83 61.92 61.20 61.58 425,390 +0.11(+0.18%)
Mar 28, 2007 61.25 61.55 60.25 61.47 734,100 +0.14(+0.23%)
Mar 27, 2007 62.39 62.47 61.26 61.33 1,042,500 -1.27(-2.03%)
Mar 26, 2007 63.44 63.50 62.40 62.60 594,700 -0.79(-1.25%)
Mar 23, 2007 63.25 63.87 63.05 63.39 731,800 +0.14(+0.22%)
Mar 22, 2007 62.91 63.25 62.28 63.25 861,500 +0.35(+0.56%)
Mar 21, 2007 61.86 63.01 61.51 62.90 628,500 +1.05(+1.70%)
Mar 20, 2007 60.83 62.05 60.63 61.85 660,000 +0.82(+1.34%)
Mar 19, 2007 60.26 61.25 59.85 61.03 1,146,200 +1.19(+1.99%)
Mar 16, 2007 59.68 60.20 59.42 59.84 836,700 +0.17(+0.28%)
Mar 15, 2007 57.69 60.33 57.69 59.67 2,044,800 +2.08(+3.61%)
Mar 14, 2007 57.14 57.97 56.78 57.59 1,190,300 +0.45(+0.79%)
Mar 13, 2007 58.07 57.94 57.01 57.14 694,300 -0.93(-1.60%)
Mar 12, 2007 57.66 58.15 57.53 58.07 1,879,400 +0.51(+0.89%)
Mar 09, 2007 59.20 59.35 57.13 57.56 1,710,500 -1.43(-2.42%)
Mar 08, 2007 59.59 60.04 58.84 58.99 973,000 -0.11(-0.19%)
Mar 07, 2007 58.83 59.38 58.72 59.10 801,760 +0.10(+0.17%)
Mar 06, 2007 58.00 59.23 57.75 59.00 940,300 +1.07(+1.85%)
Mar 05, 2007 58.03 59.06 57.74 57.93 1,391,600 -0.72(-1.23%)
Mar 02, 2007 59.22 59.33 58.47 58.65 737,900 -0.65(-1.10%)
Mar 01, 2007 59.71 59.73 57.56 59.30 1,209,719 -0.40(-0.67%)
Feb 28, 2007 60.12 60.34 58.82 59.70 1,193,300 -0.42(-0.70%)
Feb 27, 2007 60.00 61.01 59.27 60.12 1,567,900 -1.06(-1.73%)
Feb 26, 2007 62.87 62.91 60.90 61.18 1,648,844 -1.77(-2.81%)
Feb 23, 2007 63.68 63.94 62.93 62.95 830,500 -0.55(-0.87%)
Feb 22, 2007 63.34 63.73 62.75 63.50 514,300 +0.29(+0.46%)
Feb 21, 2007 63.00 63.85 62.85 63.21 713,700 -0.14(-0.22%)
Feb 20, 2007 62.83 64.13 62.40 63.35 967,000 +0.53(+0.84%)
Feb 16, 2007 62.82 63.21 62.52 62.82 758,200 -0.20(-0.32%)
Feb 15, 2007 62.11 64.28 61.04 63.02 1,851,500 +1.79(+2.92%)
Feb 14, 2007 60.75 61.97 60.35 61.23 2,159,163 +1.19(+1.98%)
Feb 13, 2007 61.90 61.90 58.40 60.04 3,709,593 -2.63(-4.20%)
Feb 12, 2007 63.35 64.01 62.49 62.67 866,304 -0.89(-1.40%)
Feb 09, 2007 64.70 65.04 63.00 63.56 1,074,800 -1.03(-1.59%)
Feb 08, 2007 65.40 65.42 62.05 64.59 1,316,400 -1.02(-1.55%)
Feb 07, 2007 65.67 65.95 65.36 65.61 512,400 +0.03(+0.05%)
Feb 06, 2007 65.07 65.70 64.77 65.58 727,700 +0.75(+1.16%)
Feb 05, 2007 65.75 66.35 63.86 64.83 1,287,400 -1.60(-2.41%)
Feb 02, 2007 66.43 66.95 65.77 66.43 802,200 +0.23(+0.35%)
Feb 01, 2007 68.00 68.00 63.34 66.20 2,963,800 -1.73(-2.55%)
Jan 31, 2007 66.75 68.10 66.50 67.93 784,300 +0.93(+1.39%)
Jan 30, 2007 67.00 67.49 66.75 67.00 673,500 -0.10(-0.15%)
Jan 29, 2007 67.00 67.30 66.68 67.10 635,600 +0.15(+0.22%)
Jan 26, 2007 66.94 67.09 66.23 66.95 811,200 +0.35(+0.53%)
Jan 25, 2007 66.75 66.88 66.27 66.60 1,039,100 -0.14(-0.21%)
Jan 24, 2007 66.00 66.97 65.77 66.74 938,000 +0.83(+1.26%)
Jan 23, 2007 65.25 65.93 64.67 65.91 895,300 +1.27(+1.96%)
Jan 22, 2007 64.45 64.67 63.71 64.64 798,000 +0.60(+0.94%)
Jan 19, 2007 63.66 64.07 63.23 64.04 752,800 +0.18(+0.28%)
Jan 18, 2007 64.95 65.00 63.71 63.86 550,500 -1.20(-1.84%)
Jan 17, 2007 65.39 65.75 65.02 65.06 717,200 -0.33(-0.50%)
Jan 16, 2007 65.49 66.53 65.15 65.39 705,900 -0.03(-0.05%)
Jan 12, 2007 65.52 66.24 65.16 65.42 577,900 -0.33(-0.50%)
Jan 11, 2007 65.83 66.20 65.40 65.75 677,400 -0.08(-0.12%)
Jan 10, 2007 66.14 66.14 64.67 65.83 392,300 +0.17(+0.26%)
Jan 09, 2007 64.79 65.84 64.75 65.66 690,300 +1.12(+1.74%)
Jan 08, 2007 64.60 64.79 63.49 64.54 864,500 -0.12(-0.19%)
Jan 05, 2007 64.60 65.00 64.11 64.66 815,100 +0.06(+0.09%)
Jan 04, 2007 64.00 64.87 63.42 64.60 722,900 +0.54(+0.84%)
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.