Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 64.57 65.49 64.06 65.11 6,424,100 +0.54(+0.84%)
Feb 27, 2007 64.10 65.44 63.85 64.57 7,365,800 -1.02(-1.56%)
Feb 26, 2007 65.60 66.25 65.45 65.59 4,413,073 +0.23(+0.35%)
Feb 23, 2007 65.52 65.77 65.25 65.36 4,970,100 +0.00(+0.00%)
Feb 22, 2007 64.58 65.68 64.10 65.36 5,598,400 +0.81(+1.25%)
Feb 21, 2007 63.50 64.68 63.34 64.55 7,021,900 +1.05(+1.65%)
Feb 20, 2007 64.76 64.76 63.39 63.50 8,141,600 -1.55(-2.38%)
Feb 16, 2007 65.50 65.79 64.79 65.05 10,839,600 -0.14(-0.21%)
Feb 15, 2007 67.00 67.00 64.77 65.19 23,533,300 -6.75(-9.38%)
Feb 14, 2007 70.90 72.55 70.84 71.94 4,845,913 +0.94(+1.32%)
Feb 13, 2007 70.29 71.29 70.29 71.00 3,057,908 +0.89(+1.27%)
Feb 12, 2007 69.90 70.24 69.40 70.11 3,436,236 -0.70(-0.99%)
Feb 09, 2007 70.69 71.33 70.22 70.81 3,908,100 +0.37(+0.53%)
Feb 08, 2007 70.15 70.57 69.03 70.44 3,425,400 +0.64(+0.92%)
Feb 07, 2007 70.85 71.24 69.30 69.80 3,781,400 -0.56(-0.80%)
Feb 06, 2007 70.65 70.65 69.13 70.36 4,932,500 +0.17(+0.24%)
Feb 05, 2007 71.41 71.74 70.09 70.19 3,486,600 -0.87(-1.22%)
Feb 02, 2007 69.60 71.62 68.82 71.06 6,099,600 +1.86(+2.69%)
Feb 01, 2007 69.00 69.52 68.34 69.20 6,471,900 +0.17(+0.25%)
Jan 31, 2007 67.65 69.20 67.31 69.03 7,542,300 +1.04(+1.53%)
Jan 30, 2007 66.95 68.43 66.70 67.99 8,051,100 +1.81(+2.73%)
Jan 29, 2007 66.30 67.40 66.08 66.18 4,373,000 -0.45(-0.68%)
Jan 26, 2007 67.45 67.80 66.58 66.63 4,623,000 -0.42(-0.63%)
Jan 25, 2007 68.77 68.78 66.77 67.05 5,005,500 -1.97(-2.85%)
Jan 24, 2007 68.45 69.12 67.24 69.02 4,917,400 +0.48(+0.70%)
Jan 23, 2007 67.65 69.01 67.60 68.54 6,646,800 +1.44(+2.15%)
Jan 22, 2007 67.17 67.97 66.34 67.10 6,011,400 +0.06(+0.09%)
Jan 19, 2007 66.51 67.49 65.79 67.04 5,436,900 +1.04(+1.58%)
Jan 18, 2007 67.20 67.61 65.55 66.00 5,216,300 -1.11(-1.65%)
Jan 17, 2007 67.01 68.17 66.85 67.11 5,946,800 -0.11(-0.16%)
Jan 16, 2007 67.11 67.76 66.37 67.22 4,578,300 -0.75(-1.10%)
Jan 12, 2007 66.51 68.07 66.34 67.97 4,488,200 +1.67(+2.52%)
Jan 11, 2007 66.87 68.81 65.95 66.30 5,385,000 -0.57(-0.85%)
Jan 10, 2007 68.02 68.20 66.67 66.87 5,223,700 -1.45(-2.12%)
Jan 09, 2007 66.75 69.04 66.56 68.32 5,207,500 +0.15(+0.22%)
Jan 08, 2007 68.45 69.38 67.70 68.17 3,718,200 +0.40(+0.59%)
Jan 05, 2007 68.50 69.00 67.46 67.77 7,243,300 -0.51(-0.75%)
Jan 04, 2007 71.00 71.27 67.62 68.28 8,014,100 -3.22(-4.50%)
Jan 03, 2007 74.66 74.66 71.07 71.50 5,351,800 -3.16(-4.23%)
Dec 29, 2006 75.21 75.38 74.18 74.66 2,649,400 -0.79(-1.05%)
Dec 28, 2006 75.10 76.20 74.82 75.45 2,360,400 +0.15(+0.20%)
Dec 27, 2006 74.98 75.65 74.05 75.30 2,316,100 +0.33(+0.44%)
Dec 26, 2006 77.18 77.18 74.10 74.97 1,911,500 -0.49(-0.65%)
Dec 22, 2006 76.14 76.37 75.03 75.46 2,263,300 -0.42(-0.55%)
Dec 21, 2006 76.10 76.44 75.36 75.88 4,341,300 -0.02(-0.03%)
Dec 20, 2006 75.27 77.22 75.27 75.90 3,341,700 -0.90(-1.17%)
Dec 19, 2006 75.00 77.23 74.80 76.80 3,526,800 +0.93(+1.23%)
Dec 18, 2006 78.80 78.85 75.72 75.87 4,944,600 -2.38(-3.04%)
Dec 15, 2006 76.90 78.63 76.57 78.25 5,466,600 +1.35(+1.76%)
Dec 14, 2006 75.25 78.00 74.56 76.90 7,729,100 +2.69(+3.62%)
Dec 13, 2006 72.22 74.46 72.00 74.21 5,339,700 +2.26(+3.14%)
Dec 12, 2006 72.48 72.95 71.53 71.95 3,240,300 -0.28(-0.39%)
Dec 11, 2006 72.50 73.05 72.00 72.23 2,609,900 -0.75(-1.03%)
Dec 08, 2006 72.98 73.96 72.37 72.98 3,256,800 +0.71(+0.98%)
Dec 07, 2006 73.00 73.25 72.05 72.27 3,321,300 -0.78(-1.07%)
Dec 06, 2006 72.60 73.58 72.49 73.05 4,676,000 -0.04(-0.05%)
Dec 05, 2006 73.45 73.59 72.08 73.09 4,003,000 +0.49(+0.67%)
Dec 04, 2006 72.60 72.91 71.92 72.60 3,842,200 -0.45(-0.62%)
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.