Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 59.89 60.53 59.64 60.12 3,699,643 +0.15(+0.25%)
Mar 29, 2007 60.18 60.36 59.80 59.96 4,561,447 +0.21(+0.35%)
Mar 28, 2007 60.67 60.93 59.52 59.75 5,284,910 -0.92(-1.52%)
Mar 27, 2007 60.74 61.63 60.49 60.68 4,518,932 -0.09(-0.15%)
Mar 26, 2007 61.14 61.39 60.47 60.76 4,965,050 -0.30(-0.49%)
Mar 23, 2007 61.43 61.70 60.63 61.06 4,636,733 -0.37(-0.60%)
Mar 22, 2007 61.35 61.98 60.40 61.43 7,616,287 +0.41(+0.67%)
Mar 21, 2007 60.12 61.08 59.64 61.02 5,631,562 +0.91(+1.51%)
Mar 20, 2007 60.05 60.50 59.70 60.12 5,311,650 +0.25(+0.41%)
Mar 19, 2007 59.84 60.55 59.27 59.87 10,835,872 +0.37(+0.62%)
Mar 16, 2007 60.76 60.84 58.54 59.50 18,183,786 -0.66(-1.10%)
Mar 15, 2007 62.55 64.92 60.06 60.16 27,988,276 -3.51(-5.51%)
Mar 14, 2007 62.89 63.84 61.60 63.67 11,066,158 +1.53(+2.46%)
Mar 13, 2007 64.07 63.95 62.09 62.15 9,241,580 -1.92(-3.00%)
Mar 12, 2007 63.65 64.50 63.58 64.07 5,667,708 -0.05(-0.08%)
Mar 09, 2007 64.67 64.67 63.34 64.12 6,418,797 +0.03(+0.05%)
Mar 08, 2007 63.89 64.83 63.59 64.09 9,370,895 +0.75(+1.19%)
Mar 07, 2007 63.64 64.12 63.10 63.34 7,909,460 -0.40(-0.62%)
Mar 06, 2007 63.43 64.24 63.14 63.74 9,155,665 +1.15(+1.83%)
Mar 05, 2007 61.08 63.47 60.74 62.59 12,254,792 +1.60(+2.62%)
Mar 02, 2007 61.42 61.89 60.44 61.00 8,199,090 -0.56(-0.91%)
Mar 01, 2007 59.95 62.14 59.40 61.56 11,142,808 +0.69(+1.13%)
Feb 28, 2007 58.65 61.39 58.28 60.87 15,060,746 +3.18(+5.51%)
Feb 27, 2007 59.84 60.15 57.58 57.69 11,645,418 -2.89(-4.77%)
Feb 26, 2007 62.10 62.21 60.40 60.58 5,727,698 -0.93(-1.52%)
Feb 23, 2007 62.12 62.27 61.03 61.52 7,192,914 -0.58(-0.94%)
Feb 22, 2007 63.93 64.02 61.86 62.10 8,737,606 -1.95(-3.04%)
Feb 21, 2007 65.12 65.29 64.02 64.05 5,385,164 -1.21(-1.86%)
Feb 20, 2007 64.89 65.30 64.21 65.26 4,640,275 +0.37(+0.57%)
Feb 16, 2007 64.44 65.03 64.36 64.89 3,686,357 +0.24(+0.38%)
Feb 15, 2007 64.69 65.46 64.52 64.65 2,765,211 -0.05(-0.07%)
Feb 14, 2007 64.73 65.46 64.42 64.69 4,008,378 +0.11(+0.17%)
Feb 13, 2007 64.03 64.78 63.88 64.58 4,536,762 +0.90(+1.42%)
Feb 12, 2007 64.72 64.75 63.47 63.68 4,183,705 -1.04(-1.61%)
Feb 09, 2007 66.13 66.30 64.08 64.72 4,945,848 -1.24(-1.87%)
Feb 08, 2007 66.27 66.34 65.54 65.96 3,071,669 -0.36(-0.54%)
Feb 07, 2007 65.45 66.35 64.96 66.31 4,335,588 +0.93(+1.43%)
Feb 06, 2007 65.21 65.60 64.77 65.38 3,072,555 +0.17(+0.26%)
Feb 05, 2007 65.62 65.64 64.59 65.21 3,170,869 -0.15(-0.22%)
Feb 02, 2007 64.98 65.48 64.47 65.36 4,429,475 +0.12(+0.19%)
Feb 01, 2007 64.02 65.26 63.82 65.24 5,438,307 +1.64(+2.58%)
Jan 31, 2007 64.38 64.64 63.47 63.60 5,773,108 -0.56(-0.87%)
Jan 30, 2007 62.66 64.84 61.81 64.16 16,325,551 -0.86(-1.32%)
Jan 29, 2007 66.49 66.83 64.92 65.02 5,486,136 -1.47(-2.21%)
Jan 26, 2007 65.81 66.50 65.12 66.48 5,352,393 +1.11(+1.70%)
Jan 25, 2007 67.03 67.03 65.13 65.37 4,963,562 -1.42(-2.12%)
Jan 24, 2007 66.01 67.32 65.72 66.79 7,510,887 +0.81(+1.23%)
Jan 23, 2007 64.58 65.98 63.96 65.97 6,441,825 +1.62(+2.52%)
Jan 22, 2007 65.47 65.55 64.04 64.35 4,547,275 -0.83(-1.27%)
Jan 19, 2007 65.03 65.48 64.63 65.18 5,729,708 -0.02(-0.03%)
Jan 18, 2007 66.05 66.61 64.83 65.20 7,599,459 -0.51(-0.77%)
Jan 17, 2007 64.33 65.94 64.04 65.71 7,689,802 +1.38(+2.15%)
Jan 16, 2007 64.81 65.26 63.82 64.33 6,746,512 -0.48(-0.74%)
Jan 12, 2007 62.83 64.86 62.75 64.81 8,795,178 +1.96(+3.11%)
Jan 11, 2007 62.46 63.21 61.92 62.85 6,428,540 +0.37(+0.60%)
Jan 10, 2007 60.53 62.54 60.42 62.48 7,552,516 +1.74(+2.86%)
Jan 09, 2007 60.37 60.77 60.08 60.74 3,798,843 +0.35(+0.58%)
Jan 08, 2007 59.95 60.39 59.52 60.39 3,613,728 +0.64(+1.06%)
Jan 05, 2007 59.48 60.04 59.23 59.76 3,890,958 +0.28(+0.47%)
Jan 04, 2007 58.71 59.49 58.56 59.48 4,588,018 +0.43(+0.73%)
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.