Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 55.41 56.15 55.29 55.95 1,013,800 +0.40(+0.72%)
Jan 30, 2007 55.82 55.88 55.36 55.55 951,500 +0.57(+1.04%)
Jan 29, 2007 55.00 55.42 54.85 54.98 1,259,300 +0.14(+0.26%)
Jan 26, 2007 55.18 55.20 54.45 54.84 2,360,100 -0.81(-1.46%)
Jan 25, 2007 56.37 56.42 55.52 55.65 1,033,700 -1.16(-2.04%)
Jan 24, 2007 56.60 56.92 56.52 56.81 690,300 +0.41(+0.73%)
Jan 23, 2007 56.45 56.55 56.21 56.40 700,200 +0.32(+0.57%)
Jan 22, 2007 56.51 56.55 56.01 56.08 1,731,200 -0.67(-1.18%)
Jan 19, 2007 56.47 57.09 56.38 56.75 1,108,500 -0.18(-0.32%)
Jan 18, 2007 57.43 57.55 56.72 56.93 1,071,800 -0.07(-0.12%)
Jan 17, 2007 57.37 57.47 56.95 57.00 1,427,000 -0.11(-0.19%)
Jan 16, 2007 57.17 57.31 56.92 57.11 1,090,400 +0.76(+1.35%)
Jan 12, 2007 56.23 56.52 56.17 56.35 1,597,300 +1.27(+2.31%)
Jan 11, 2007 54.81 55.27 54.80 55.08 833,300 +0.83(+1.53%)
Jan 10, 2007 54.40 54.44 54.01 54.25 750,400 -0.05(-0.09%)
Jan 09, 2007 54.68 54.70 54.17 54.30 1,146,300 -0.12(-0.22%)
Jan 08, 2007 54.96 55.01 54.10 54.42 1,226,300 -1.11(-2.00%)
Jan 05, 2007 55.59 55.84 54.95 55.53 1,135,800 +0.24(+0.43%)
Jan 04, 2007 54.88 55.52 54.68 55.29 3,370,200 +1.40(+2.60%)
Jan 03, 2007 54.24 54.40 53.67 53.89 3,913,800 +0.34(+0.63%)
Dec 29, 2006 53.64 53.97 53.55 53.55 437,200 -0.25(-0.46%)
Dec 28, 2006 53.76 53.90 53.64 53.80 777,000 +0.15(+0.28%)
Dec 27, 2006 53.72 53.97 53.61 53.65 1,148,700 +0.07(+0.13%)
Dec 26, 2006 53.27 53.75 53.05 53.58 401,200 -0.05(-0.09%)
Dec 22, 2006 53.57 53.81 53.46 53.63 925,500 -0.03(-0.06%)
Dec 21, 2006 53.57 53.73 53.46 53.66 743,400 -0.14(-0.26%)
Dec 20, 2006 53.74 54.05 53.63 53.80 2,102,000 +0.14(+0.26%)
Dec 19, 2006 55.56 55.73 53.34 53.66 6,234,200 -1.92(-3.45%)
Dec 18, 2006 56.47 56.49 55.37 55.58 1,929,300 -0.42(-0.75%)
Dec 15, 2006 56.45 56.48 55.97 56.00 2,086,600 -0.69(-1.22%)
Dec 14, 2006 56.79 56.98 56.53 56.69 2,058,800 -0.36(-0.63%)
Dec 13, 2006 57.20 57.32 56.86 57.05 1,999,000 -0.43(-0.75%)
Dec 12, 2006 57.05 57.76 56.96 57.48 1,134,100 +0.92(+1.63%)
Dec 11, 2006 56.31 56.56 56.31 56.56 1,032,800 -0.50(-0.88%)
Dec 08, 2006 57.21 57.43 56.96 57.06 557,300 +0.22(+0.39%)
Dec 07, 2006 56.94 57.20 56.69 56.84 1,497,300 +0.44(+0.78%)
Dec 06, 2006 56.39 56.63 56.35 56.40 1,248,500 -0.95(-1.66%)
Dec 05, 2006 57.51 57.58 57.24 57.35 1,523,200 -0.43(-0.74%)
Dec 04, 2006 57.54 57.78 57.28 57.78 1,355,700 +0.65(+1.14%)
Dec 01, 2006 56.77 57.34 56.60 57.13 1,670,800 -0.76(-1.31%)
Nov 30, 2006 58.34 58.45 57.89 57.89 1,291,900 -0.67(-1.14%)
Nov 29, 2006 58.69 59.24 58.31 58.56 2,277,400 +1.64(+2.88%)
Nov 28, 2006 57.17 57.30 56.65 56.92 2,479,900 +0.68(+1.21%)
Nov 27, 2006 57.21 57.23 56.16 56.24 1,572,700 -1.15(-2.00%)
Nov 24, 2006 57.66 57.77 57.32 57.39 571,400 +0.09(+0.16%)
Nov 22, 2006 57.45 57.67 57.18 57.30 1,050,400 +0.32(+0.56%)
Nov 21, 2006 56.96 57.26 56.93 56.98 1,341,700 -0.46(-0.80%)
Nov 20, 2006 57.24 57.71 57.19 57.44 2,075,700 -0.14(-0.24%)
Nov 17, 2006 57.60 57.86 57.45 57.58 1,664,000 -0.65(-1.12%)
Nov 16, 2006 58.13 58.30 58.00 58.23 710,400 +0.06(+0.10%)
Nov 15, 2006 58.00 58.30 57.83 58.17 1,564,100 -0.29(-0.50%)
Nov 14, 2006 58.29 58.59 57.84 58.46 1,184,400 +0.37(+0.64%)
Nov 13, 2006 58.17 58.61 58.08 58.09 1,471,600 +0.59(+1.03%)
Nov 10, 2006 57.70 57.89 57.26 57.50 1,607,100 -0.47(-0.81%)
Nov 09, 2006 58.60 58.77 57.53 57.97 2,929,800 -2.03(-3.38%)
Nov 08, 2006 60.55 60.61 59.86 60.00 3,162,900 -1.40(-2.28%)
Nov 07, 2006 61.50 61.75 61.33 61.40 1,992,300 +0.25(+0.41%)
Nov 06, 2006 60.82 61.19 60.75 61.15 1,060,500 +0.55(+0.91%)
Nov 03, 2006 60.96 60.98 60.51 60.60 794,600 -0.66(-1.08%)
Nov 02, 2006 60.91 61.36 60.70 61.26 1,188,500 +1.15(+1.91%)
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.