Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 69.52 70.42 69.10 69.49 1,905,469 -0.13(-0.19%)
Feb 27, 2007 72.60 73.06 69.58 69.62 2,235,345 -4.27(-5.78%)
Feb 26, 2007 73.83 74.11 73.02 73.89 1,446,287 +0.67(+0.92%)
Feb 23, 2007 74.17 74.23 72.92 73.22 1,289,797 -0.74(-1.00%)
Feb 22, 2007 73.93 73.96 72.80 73.96 1,081,098 -0.01(-0.01%)
Feb 21, 2007 73.64 74.04 73.02 73.97 1,851,161 +0.18(+0.24%)
Feb 20, 2007 72.39 73.89 71.58 73.79 1,570,113 +0.94(+1.29%)
Feb 16, 2007 72.04 73.32 71.97 72.85 1,688,522 +0.69(+0.96%)
Feb 15, 2007 72.04 72.68 71.80 72.16 1,413,504 -0.20(-0.28%)
Feb 14, 2007 70.00 72.36 69.85 72.36 2,035,527 +2.50(+3.58%)
Feb 13, 2007 69.18 69.96 69.12 69.86 1,107,836 +0.69(+1.00%)
Feb 12, 2007 68.51 69.61 68.33 69.17 1,750,665 +0.45(+0.65%)
Feb 09, 2007 69.85 70.14 68.44 68.72 1,330,630 -0.73(-1.05%)
Feb 08, 2007 70.34 70.40 68.44 69.45 2,404,798 -0.94(-1.34%)
Feb 07, 2007 69.86 70.89 69.45 70.39 1,661,826 +0.69(+0.99%)
Feb 06, 2007 69.70 69.78 68.44 69.70 2,139,786 +0.39(+0.56%)
Feb 05, 2007 69.73 70.23 69.29 69.31 2,478,697 -0.46(-0.66%)
Feb 02, 2007 68.00 69.87 67.91 69.77 2,382,926 +1.77(+2.60%)
Feb 01, 2007 66.70 68.55 66.70 68.00 2,020,964 +1.16(+1.74%)
Jan 31, 2007 65.80 67.17 64.41 66.84 2,044,282 +0.97(+1.47%)
Jan 30, 2007 65.44 66.33 64.33 65.87 1,442,994 +0.00(+0.00%)
Jan 29, 2007 65.39 66.37 64.38 65.87 2,487,216 +0.93(+1.43%)
Jan 26, 2007 64.51 65.28 63.23 64.94 1,932,406 +0.78(+1.22%)
Jan 25, 2007 65.81 66.05 64.08 64.16 1,746,164 -2.31(-3.48%)
Jan 24, 2007 65.77 66.53 65.76 66.47 1,604,647 +0.74(+1.13%)
Jan 23, 2007 65.89 66.72 65.73 65.73 2,139,338 -0.61(-0.92%)
Jan 22, 2007 67.65 67.84 66.10 66.34 1,680,359 -1.59(-2.34%)
Jan 19, 2007 66.86 68.50 66.75 67.93 1,343,337 +0.47(+0.70%)
Jan 18, 2007 68.72 69.40 67.29 67.46 1,885,880 -1.17(-1.70%)
Jan 17, 2007 69.25 69.72 68.54 68.63 1,484,260 -0.72(-1.04%)
Jan 16, 2007 68.62 69.37 68.33 69.35 1,187,030 +0.67(+0.98%)
Jan 12, 2007 67.88 69.57 67.62 68.68 2,220,226 +0.84(+1.24%)
Jan 11, 2007 67.07 68.47 66.55 67.84 1,340,939 +1.03(+1.54%)
Jan 10, 2007 65.87 66.90 65.82 66.81 4,978,806 +0.58(+0.88%)
Jan 09, 2007 65.02 66.55 65.02 66.23 1,907,838 +0.99(+1.52%)
Jan 08, 2007 64.87 65.99 64.13 65.24 1,385,465 +0.54(+0.83%)
Jan 05, 2007 64.73 65.01 64.48 64.70 1,725,376 +0.10(+0.15%)
Jan 04, 2007 64.95 64.98 63.51 64.60 4,280,850 -0.31(-0.48%)
Jan 03, 2007 65.42 66.03 63.59 64.91 2,192,270 +0.01(+0.02%)
Dec 29, 2006 65.20 65.89 64.82 64.90 846,227 -0.79(-1.20%)
Dec 28, 2006 66.20 66.39 65.19 65.69 726,262 -0.79(-1.19%)
Dec 27, 2006 66.39 66.99 66.22 66.48 794,864 +0.79(+1.20%)
Dec 26, 2006 65.08 65.81 65.02 65.69 464,221 +0.38(+0.58%)
Dec 22, 2006 65.35 66.33 64.99 65.31 722,217 -0.56(-0.85%)
Dec 21, 2006 66.40 67.00 65.35 65.87 1,184,495 -0.35(-0.53%)
Dec 20, 2006 65.23 66.28 65.16 66.22 1,206,474 +0.91(+1.39%)
Dec 19, 2006 65.49 65.94 64.87 65.31 1,890,652 -0.33(-0.50%)
Dec 18, 2006 65.95 66.33 65.00 65.64 1,516,699 -0.06(-0.09%)
Dec 15, 2006 66.92 67.24 65.40 65.70 2,625,421 -0.90(-1.35%)
Dec 14, 2006 66.65 67.39 66.35 66.60 2,426,895 -1.53(-2.25%)
Dec 13, 2006 68.90 69.25 67.63 68.13 2,362,453 -0.09(-0.13%)
Dec 12, 2006 68.12 68.32 67.10 68.22 1,946,927 +0.31(+0.46%)
Dec 11, 2006 67.57 68.54 67.06 67.91 1,426,073 +0.34(+0.50%)
Dec 08, 2006 65.96 68.49 65.55 67.57 1,574,318 +1.70(+2.58%)
Dec 07, 2006 67.11 67.29 65.87 65.87 1,213,441 -0.57(-0.86%)
Dec 06, 2006 67.94 68.19 66.02 66.44 2,295,382 -1.31(-1.93%)
Dec 05, 2006 66.48 68.19 65.61 67.75 2,306,989 +1.75(+2.65%)
Dec 04, 2006 65.03 66.13 64.50 66.00 1,875,822 +1.58(+2.45%)
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.