Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 63.44 63.75 62.56 63.15 2,499,906 -0.19(-0.30%)
Mar 29, 2007 63.54 63.73 62.82 63.34 2,233,500 -0.02(-0.03%)
Mar 28, 2007 63.40 63.75 62.95 63.36 2,360,245 -0.41(-0.64%)
Mar 27, 2007 64.94 64.94 63.57 63.77 2,893,200 -0.45(-0.70%)
Mar 26, 2007 63.75 64.27 63.19 64.22 3,474,700 +0.62(+0.97%)
Mar 23, 2007 63.50 65.25 63.37 63.60 2,204,600 +0.14(+0.22%)
Mar 22, 2007 63.80 63.99 63.23 63.46 2,265,732 -0.34(-0.53%)
Mar 21, 2007 62.75 64.23 62.68 63.80 2,330,777 +0.80(+1.27%)
Mar 20, 2007 62.55 63.02 62.47 63.00 2,119,000 +0.45(+0.72%)
Mar 19, 2007 62.03 62.72 62.03 62.55 2,001,600 +0.78(+1.26%)
Mar 16, 2007 62.32 62.40 61.57 61.77 3,416,600 -0.26(-0.42%)
Mar 15, 2007 61.61 62.29 61.47 62.03 3,326,500 +0.42(+0.68%)
Mar 14, 2007 63.05 61.79 60.37 61.61 4,466,600 +0.69(+1.13%)
Mar 13, 2007 63.05 62.61 60.81 60.92 3,068,700 -2.13(-3.38%)
Mar 12, 2007 62.56 63.05 62.55 63.05 1,767,100 +0.39(+0.62%)
Mar 09, 2007 62.50 62.92 62.41 62.66 2,214,400 +0.50(+0.80%)
Mar 08, 2007 62.20 62.64 62.00 62.16 1,601,400 +0.33(+0.53%)
Mar 07, 2007 62.00 62.27 61.70 61.83 2,262,100 -0.40(-0.64%)
Mar 06, 2007 61.87 62.35 61.39 62.23 2,153,800 +0.56(+0.91%)
Mar 05, 2007 61.90 62.67 61.58 61.67 2,494,400 -0.81(-1.30%)
Mar 02, 2007 62.95 63.12 62.17 62.48 2,989,800 -0.72(-1.14%)
Mar 01, 2007 62.90 63.40 62.30 63.20 3,254,442 +0.04(+0.06%)
Feb 28, 2007 62.91 63.50 62.67 63.16 4,064,000 +0.36(+0.57%)
Feb 27, 2007 65.00 65.00 62.12 62.80 4,485,200 -2.52(-3.86%)
Feb 26, 2007 65.26 65.50 65.07 65.32 1,920,754 +0.06(+0.09%)
Feb 23, 2007 65.98 65.98 65.07 65.26 2,406,100 -0.66(-1.00%)
Feb 22, 2007 65.50 66.25 65.50 65.92 2,128,900 +0.41(+0.63%)
Feb 21, 2007 65.61 65.61 65.26 65.51 1,662,500 -0.11(-0.16%)
Feb 20, 2007 64.95 65.71 64.52 65.62 1,835,700 +0.77(+1.18%)
Feb 16, 2007 64.65 65.12 64.60 64.85 2,617,300 -0.07(-0.11%)
Feb 15, 2007 65.16 65.32 64.35 64.92 2,314,400 -0.42(-0.64%)
Feb 14, 2007 64.30 65.79 64.25 65.34 3,824,005 +0.49(+0.76%)
Feb 13, 2007 63.80 64.97 63.50 64.85 3,658,107 +1.40(+2.21%)
Feb 12, 2007 63.95 64.00 63.25 63.45 2,457,110 +0.13(+0.21%)
Feb 09, 2007 64.10 64.44 62.89 63.32 2,359,200 -0.46(-0.72%)
Feb 08, 2007 64.35 64.38 63.63 63.78 3,157,000 -0.43(-0.67%)
Feb 07, 2007 63.65 64.31 63.50 64.21 2,087,200 +0.71(+1.12%)
Feb 06, 2007 63.45 63.60 63.30 63.50 2,105,700 +0.24(+0.38%)
Feb 05, 2007 63.25 63.42 63.08 63.26 1,812,900 -0.10(-0.16%)
Feb 02, 2007 63.40 63.53 63.17 63.36 2,065,400 +0.20(+0.32%)
Feb 01, 2007 62.88 63.26 62.50 63.16 2,159,300 +1.04(+1.67%)
Jan 31, 2007 61.80 62.24 61.45 62.12 2,289,000 +0.24(+0.39%)
Jan 30, 2007 61.80 61.98 61.54 61.88 1,601,700 +0.40(+0.65%)
Jan 29, 2007 61.69 61.84 61.33 61.48 1,972,600 +0.01(+0.02%)
Jan 26, 2007 61.97 62.00 60.99 61.47 2,046,300 -0.11(-0.18%)
Jan 25, 2007 62.80 62.87 61.50 61.58 2,193,400 -1.17(-1.86%)
Jan 24, 2007 61.76 62.79 61.74 62.75 2,728,300 +0.98(+1.59%)
Jan 23, 2007 61.81 61.95 61.50 61.77 2,061,000 +0.17(+0.28%)
Jan 22, 2007 61.62 61.90 61.36 61.60 2,452,300 +0.11(+0.18%)
Jan 19, 2007 61.25 61.59 61.00 61.49 2,370,800 +0.24(+0.39%)
Jan 18, 2007 61.50 61.70 60.83 61.25 3,945,100 -0.30(-0.49%)
Jan 17, 2007 62.21 62.22 61.33 61.55 3,621,600 -0.66(-1.06%)
Jan 16, 2007 61.95 62.36 61.66 62.21 3,066,900 +0.48(+0.78%)
Jan 12, 2007 61.65 61.94 61.55 61.73 2,283,300 +0.12(+0.19%)
Jan 11, 2007 61.66 61.75 61.08 61.61 4,439,400 +1.60(+2.67%)
Jan 10, 2007 59.10 60.18 58.79 60.01 3,611,200 +0.91(+1.54%)
Jan 09, 2007 59.81 60.01 58.74 59.10 3,037,100 -0.70(-1.17%)
Jan 08, 2007 59.71 59.80 59.14 59.80 2,371,400 +0.00(+0.00%)
Jan 05, 2007 60.51 60.52 59.51 59.80 2,276,700 -0.71(-1.17%)
Jan 04, 2007 60.03 60.68 59.85 60.51 3,174,900 +0.36(+0.60%)
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.