Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 62.31 62.35 61.30 61.54 4,948,400 -0.33(-0.53%)
Feb 27, 2007 63.04 63.45 61.60 61.87 4,943,500 -2.02(-3.16%)
Feb 26, 2007 64.26 64.40 63.65 63.89 4,297,842 +0.73(+1.16%)
Feb 23, 2007 62.87 63.41 62.72 63.16 5,450,600 +1.37(+2.22%)
Feb 22, 2007 61.31 61.87 61.18 61.79 4,532,700 +0.29(+0.47%)
Feb 21, 2007 61.55 61.69 60.97 61.50 3,978,000 -0.78(-1.25%)
Feb 20, 2007 61.96 62.39 61.90 62.28 2,921,000 -0.38(-0.61%)
Feb 16, 2007 62.61 62.89 62.43 62.66 2,475,100 -0.43(-0.68%)
Feb 15, 2007 63.03 63.16 62.66 63.09 3,176,400 +0.26(+0.41%)
Feb 14, 2007 62.75 63.06 62.44 62.83 3,586,138 +0.02(+0.03%)
Feb 13, 2007 61.97 62.86 61.94 62.81 3,763,865 +0.63(+1.01%)
Feb 12, 2007 62.20 62.34 62.05 62.18 3,345,589 -0.72(-1.14%)
Feb 09, 2007 63.04 63.25 62.82 62.90 3,708,700 -0.60(-0.94%)
Feb 08, 2007 62.57 63.63 62.55 63.50 4,868,000 +0.02(+0.03%)
Feb 07, 2007 63.90 63.96 63.21 63.48 3,223,700 +0.23(+0.36%)
Feb 06, 2007 63.02 63.47 62.92 63.25 3,778,100 -0.54(-0.85%)
Feb 05, 2007 63.71 63.95 63.58 63.79 3,462,000 +0.14(+0.22%)
Feb 02, 2007 63.36 63.77 63.01 63.65 2,711,900 -0.11(-0.17%)
Feb 01, 2007 63.72 64.03 63.53 63.76 3,389,500 +0.25(+0.39%)
Jan 31, 2007 62.81 63.64 62.51 63.51 5,947,100 -0.09(-0.14%)
Jan 30, 2007 63.08 63.75 62.96 63.60 3,894,200 +0.77(+1.23%)
Jan 29, 2007 63.17 63.40 62.80 62.83 3,364,200 -0.90(-1.41%)
Jan 26, 2007 63.91 64.03 63.33 63.73 2,562,400 +0.08(+0.13%)
Jan 25, 2007 64.54 64.54 63.56 63.65 2,894,400 -1.41(-2.17%)
Jan 24, 2007 65.25 65.36 64.46 65.06 4,186,700 -0.16(-0.25%)
Jan 23, 2007 64.54 65.30 64.50 65.22 4,422,600 +1.31(+2.05%)
Jan 22, 2007 64.75 64.84 63.66 63.91 2,866,400 -0.61(-0.95%)
Jan 19, 2007 63.81 64.56 63.81 64.52 3,719,100 +0.91(+1.43%)
Jan 18, 2007 64.28 64.45 63.26 63.61 5,587,700 +0.02(+0.03%)
Jan 17, 2007 62.70 63.70 62.70 63.59 5,355,900 +0.31(+0.49%)
Jan 16, 2007 64.37 64.50 63.03 63.28 4,883,000 -1.36(-2.10%)
Jan 12, 2007 62.36 64.78 62.22 64.64 9,976,100 +3.05(+4.95%)
Jan 11, 2007 62.00 62.75 61.55 61.59 5,947,700 +0.12(+0.20%)
Jan 10, 2007 61.93 62.02 61.29 61.47 4,895,000 -0.97(-1.55%)
Jan 09, 2007 62.30 62.73 61.85 62.44 8,270,300 -1.85(-2.88%)
Jan 08, 2007 65.00 65.16 64.09 64.29 3,783,900 -0.68(-1.05%)
Jan 05, 2007 64.92 65.05 64.26 64.97 3,414,900 -0.14(-0.22%)
Jan 04, 2007 65.66 65.70 65.04 65.11 4,288,600 -0.87(-1.32%)
Jan 03, 2007 67.27 67.27 65.75 65.98 5,357,400 -1.12(-1.67%)
Dec 29, 2006 67.01 67.40 66.94 67.10 1,298,100 -0.10(-0.15%)
Dec 28, 2006 67.13 67.33 66.91 67.20 1,560,900 -0.13(-0.19%)
Dec 27, 2006 67.27 67.44 67.03 67.33 2,089,800 +0.65(+0.97%)
Dec 26, 2006 66.94 66.94 66.28 66.68 1,305,400 +0.15(+0.23%)
Dec 22, 2006 67.30 67.30 66.41 66.53 1,883,100 -0.38(-0.57%)
Dec 21, 2006 66.52 66.93 66.20 66.91 2,966,700 +0.00(+0.00%)
Dec 20, 2006 67.45 67.58 66.90 66.91 2,885,300 -0.98(-1.44%)
Dec 19, 2006 67.20 68.25 67.09 67.89 2,919,600 +1.14(+1.71%)
Dec 18, 2006 67.73 67.88 66.73 66.75 3,754,400 -1.13(-1.66%)
Dec 15, 2006 68.26 68.33 67.64 67.88 2,129,500 -0.18(-0.26%)
Dec 14, 2006 67.73 68.18 67.68 68.06 5,134,100 -0.53(-0.77%)
Dec 13, 2006 68.11 68.67 67.96 68.59 2,717,600 +0.34(+0.50%)
Dec 12, 2006 68.37 68.62 67.87 68.25 2,576,500 -0.05(-0.07%)
Dec 11, 2006 67.87 68.73 67.84 68.30 2,052,600 -0.20(-0.29%)
Dec 08, 2006 68.53 68.88 68.28 68.50 3,665,000 +0.33(+0.48%)
Dec 07, 2006 68.09 68.50 67.70 68.17 3,257,100 +0.21(+0.31%)
Dec 06, 2006 68.15 68.76 67.76 67.96 4,498,600 -0.66(-0.96%)
Dec 05, 2006 68.30 68.77 67.99 68.62 3,898,800 +1.06(+1.57%)
Dec 04, 2006 67.67 67.78 67.20 67.56 2,639,900 -0.36(-0.53%)
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.