Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 58.25 58.63 57.70 58.19 760,506 +0.03(+0.06%)
Mar 29, 2007 57.28 58.66 57.28 58.16 807,089 +0.16(+0.27%)
Mar 28, 2007 58.47 58.48 57.76 58.00 624,094 -0.82(-1.39%)
Mar 27, 2007 59.00 59.14 58.42 58.82 624,018 -0.47(-0.79%)
Mar 26, 2007 59.69 59.69 58.68 59.29 576,246 -0.41(-0.68%)
Mar 23, 2007 59.45 59.97 59.29 59.69 563,594 +0.38(+0.65%)
Mar 22, 2007 59.96 59.96 59.09 59.31 710,192 -0.65(-1.09%)
Mar 21, 2007 59.42 60.08 59.02 59.96 727,726 +0.46(+0.77%)
Mar 20, 2007 59.90 59.98 59.36 59.50 689,540 -0.44(-0.74%)
Mar 19, 2007 59.56 60.25 59.56 59.95 825,147 +0.58(+0.98%)
Mar 16, 2007 59.38 59.65 58.96 59.36 1,220,698 +0.23(+0.40%)
Mar 15, 2007 58.62 59.16 58.24 59.13 958,109 +0.51(+0.88%)
Mar 14, 2007 58.16 58.75 57.55 58.62 917,738 +0.45(+0.78%)
Mar 13, 2007 59.41 59.17 58.14 58.16 1,094,407 -1.24(-2.09%)
Mar 12, 2007 58.53 59.56 58.37 59.41 872,880 +0.93(+1.59%)
Mar 09, 2007 58.42 58.67 58.28 58.48 840,675 +0.28(+0.48%)
Mar 08, 2007 57.87 58.39 57.73 58.20 689,885 +0.55(+0.95%)
Mar 07, 2007 57.73 57.86 57.32 57.65 787,766 -0.20(-0.35%)
Mar 06, 2007 57.34 57.85 57.16 57.85 1,160,313 +0.86(+1.51%)
Mar 05, 2007 56.43 57.56 56.16 56.99 1,178,831 +0.14(+0.24%)
Mar 02, 2007 57.22 57.36 56.84 56.85 1,237,721 -0.37(-0.64%)
Mar 01, 2007 56.12 57.69 54.59 57.22 1,393,114 +0.29(+0.50%)
Feb 28, 2007 56.54 57.44 55.98 56.93 1,583,929 +0.11(+0.20%)
Feb 27, 2007 59.03 59.03 56.03 56.82 1,161,118 -2.22(-3.76%)
Feb 26, 2007 59.58 59.76 58.77 59.03 517,370 -0.49(-0.82%)
Feb 23, 2007 59.54 59.62 59.01 59.52 640,426 -0.01(-0.01%)
Feb 22, 2007 59.93 60.34 59.26 59.53 618,918 -0.55(-0.91%)
Feb 21, 2007 60.24 60.25 59.80 60.08 587,633 -0.11(-0.19%)
Feb 20, 2007 59.86 60.25 59.56 60.19 632,720 +0.46(+0.77%)
Feb 16, 2007 60.08 60.21 59.55 59.73 645,717 -0.66(-1.09%)
Feb 15, 2007 60.12 60.44 59.80 60.39 583,032 +0.21(+0.35%)
Feb 14, 2007 59.51 60.18 59.47 60.18 719,454 +0.77(+1.29%)
Feb 13, 2007 59.18 59.61 58.88 59.42 744,668 +0.43(+0.74%)
Feb 12, 2007 59.46 59.59 58.92 58.98 682,695 -0.23(-0.38%)
Feb 09, 2007 60.20 60.21 59.10 59.21 1,089,231 -0.99(-1.65%)
Feb 08, 2007 60.57 60.76 59.96 60.20 674,472 -0.38(-0.63%)
Feb 07, 2007 60.42 60.78 60.30 60.58 673,667 +0.08(+0.13%)
Feb 06, 2007 59.99 60.62 59.84 60.50 863,448 +0.70(+1.16%)
Feb 05, 2007 59.44 59.84 59.31 59.81 976,397 +0.45(+0.76%)
Feb 02, 2007 59.96 60.11 59.35 59.36 881,737 -0.74(-1.23%)
Feb 01, 2007 59.22 60.16 59.07 60.09 1,065,537 +0.79(+1.33%)
Jan 31, 2007 58.74 59.47 58.61 59.30 1,094,177 +0.57(+0.96%)
Jan 30, 2007 58.51 59.11 58.51 58.74 1,019,990 +0.14(+0.24%)
Jan 29, 2007 59.03 59.11 58.35 58.60 2,104,851 +0.54(+0.93%)
Jan 26, 2007 59.42 59.42 57.54 58.06 1,270,041 -0.70(-1.20%)
Jan 25, 2007 60.32 60.64 58.59 58.76 1,908,628 +0.09(+0.15%)
Jan 24, 2007 59.14 59.19 58.29 58.68 1,274,067 -0.45(-0.76%)
Jan 23, 2007 57.64 59.16 57.23 59.13 1,758,413 +1.86(+3.25%)
Jan 22, 2007 58.25 58.25 57.16 57.27 1,662,602 -0.52(-0.90%)
Jan 19, 2007 58.21 58.22 57.54 57.79 1,632,122 -0.03(-0.04%)
Jan 18, 2007 58.65 59.16 57.72 57.82 1,486,622 -1.18(-2.00%)
Jan 17, 2007 58.81 59.19 58.31 59.00 690,920 +0.30(+0.50%)
Jan 16, 2007 58.12 59.07 57.87 58.70 1,185,962 +0.68(+1.17%)
Jan 12, 2007 57.25 58.25 56.95 58.03 788,801 +0.46(+0.80%)
Jan 11, 2007 57.86 58.34 57.46 57.56 1,249,108 -0.08(-0.14%)
Jan 10, 2007 56.42 57.68 55.98 57.64 1,356,881 +0.97(+1.70%)
Jan 09, 2007 56.20 56.72 56.01 56.68 1,166,984 +0.50(+0.88%)
Jan 08, 2007 55.07 56.36 54.76 56.18 1,024,705 +1.23(+2.23%)
Jan 05, 2007 54.77 55.10 54.50 54.96 698,051 +0.18(+0.33%)
Jan 04, 2007 55.12 55.19 54.30 54.77 1,234,845 -0.57(-1.02%)
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.