Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 83.21 83.52 82.95 83.09 464,300 -0.10(-0.12%)
Mar 29, 2007 83.20 83.26 83.15 83.19 121,300 -0.12(-0.14%)
Mar 28, 2007 83.47 83.60 83.23 83.31 240,500 -0.01(-0.01%)
Mar 27, 2007 83.28 83.37 83.23 83.32 165,900 -0.02(-0.02%)
Mar 26, 2007 83.18 83.50 83.15 83.34 142,100 +0.07(+0.08%)
Mar 23, 2007 83.51 83.52 83.21 83.27 163,400 -0.13(-0.16%)
Mar 22, 2007 83.61 83.61 83.32 83.40 236,500 -0.28(-0.33%)
Mar 21, 2007 83.46 83.78 83.30 83.68 369,800 +0.12(+0.14%)
Mar 20, 2007 83.64 83.64 83.52 83.56 169,400 +0.12(+0.14%)
Mar 19, 2007 83.41 83.44 83.34 83.44 238,200 -0.11(-0.13%)
Mar 16, 2007 83.44 83.59 83.41 83.55 340,500 -0.01(-0.01%)
Mar 15, 2007 83.56 83.62 83.49 83.56 338,900 -0.09(-0.11%)
Mar 14, 2007 83.69 83.93 83.61 83.65 267,900 -0.11(-0.13%)
Mar 13, 2007 83.39 83.80 83.51 83.76 196,000 +0.37(+0.44%)
Mar 12, 2007 83.38 83.44 83.27 83.39 253,300 +0.23(+0.28%)
Mar 09, 2007 83.12 83.28 83.11 83.16 333,800 -0.47(-0.56%)
Mar 08, 2007 83.51 83.68 83.49 83.63 170,300 -0.01(-0.01%)
Mar 07, 2007 83.44 83.67 83.42 83.64 265,500 +0.15(+0.18%)
Mar 06, 2007 83.36 83.61 83.36 83.49 302,200 -0.11(-0.13%)
Mar 05, 2007 83.72 83.72 83.46 83.60 297,400 +0.05(+0.06%)
Mar 02, 2007 83.42 83.61 83.31 83.55 248,900 +0.24(+0.29%)
Mar 01, 2007 83.57 83.59 83.20 83.31 500,535 -0.17(-0.20%)
Feb 28, 2007 83.61 83.70 83.40 83.48 228,100 -0.29(-0.35%)
Feb 27, 2007 83.29 84.07 83.20 83.77 496,500 +0.70(+0.84%)
Feb 26, 2007 82.99 83.10 82.92 83.07 158,436 +0.26(+0.31%)
Feb 23, 2007 82.59 82.88 82.58 82.81 111,700 +0.33(+0.40%)
Feb 22, 2007 82.55 82.56 82.41 82.48 134,900 -0.21(-0.25%)
Feb 21, 2007 82.55 82.69 82.55 82.69 173,000 -0.01(-0.01%)
Feb 20, 2007 82.59 82.74 82.59 82.70 151,400 +0.10(+0.12%)
Feb 16, 2007 82.63 82.69 82.56 82.60 308,900 +0.09(+0.11%)
Feb 15, 2007 82.59 82.65 82.51 82.51 316,900 +0.13(+0.16%)
Feb 14, 2007 82.05 82.43 82.05 82.38 192,600 +0.47(+0.58%)
Feb 13, 2007 81.97 81.99 81.86 81.91 204,800 -0.06(-0.07%)
Feb 12, 2007 82.05 82.10 81.91 81.97 146,900 -0.11(-0.13%)
Feb 09, 2007 82.18 82.19 82.01 82.08 237,400 -0.25(-0.30%)
Feb 08, 2007 82.26 82.40 82.20 82.33 447,600 +0.02(+0.02%)
Feb 07, 2007 82.23 82.32 82.18 82.31 154,900 +0.18(+0.22%)
Feb 06, 2007 81.86 82.15 81.83 82.13 238,100 +0.23(+0.28%)
Feb 05, 2007 81.88 81.94 81.86 81.90 216,000 +0.09(+0.11%)
Feb 02, 2007 81.79 81.90 81.74 81.81 163,500 +0.07(+0.09%)
Feb 01, 2007 82.01 82.07 81.70 81.74 238,600 -0.37(-0.45%)
Jan 31, 2007 81.75 82.14 81.75 82.11 412,200 +0.30(+0.37%)
Jan 30, 2007 81.78 81.83 81.75 81.81 200,500 +0.08(+0.10%)
Jan 29, 2007 81.92 81.92 81.65 81.73 161,700 -0.06(-0.07%)
Jan 26, 2007 81.73 81.89 81.64 81.79 471,700 -0.01(-0.01%)
Jan 25, 2007 82.05 82.05 81.75 81.80 201,700 -0.32(-0.39%)
Jan 24, 2007 82.13 82.15 82.07 82.12 138,300 +0.01(+0.01%)
Jan 23, 2007 82.24 82.29 82.07 82.11 412,800 -0.24(-0.29%)
Jan 22, 2007 82.30 82.38 82.27 82.35 119,000 +0.15(+0.18%)
Jan 19, 2007 82.26 82.37 82.15 82.20 270,700 -0.13(-0.16%)
Jan 18, 2007 82.22 82.34 82.09 82.33 225,400 +0.11(+0.13%)
Jan 17, 2007 82.33 82.37 82.14 82.22 141,300 -0.16(-0.19%)
Jan 16, 2007 82.30 82.38 82.26 82.38 162,600 +0.16(+0.19%)
Jan 12, 2007 82.29 82.30 82.11 82.22 167,600 -0.17(-0.21%)
Jan 11, 2007 82.55 82.55 82.29 82.39 361,700 -0.22(-0.27%)
Jan 10, 2007 82.62 82.69 82.56 82.61 95,900 -0.14(-0.17%)
Jan 09, 2007 82.82 82.83 82.70 82.75 168,600 -0.02(-0.02%)
Jan 08, 2007 82.72 82.77 82.66 82.77 163,800 +0.06(+0.07%)
Jan 05, 2007 82.58 82.81 82.52 82.71 200,900 -0.24(-0.29%)
Jan 04, 2007 82.83 82.98 82.73 82.95 171,200 +0.27(+0.33%)
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.