Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 52.00 52.76 51.08 52.47 1,111,723 -0.69(-1.29%)
Jan 30, 2007 52.04 53.37 52.04 53.16 690,148 +1.12(+2.15%)
Jan 29, 2007 52.70 53.16 52.04 52.04 587,165 -0.82(-1.55%)
Jan 26, 2007 52.64 53.02 52.39 52.86 329,381 +0.52(+0.99%)
Jan 25, 2007 52.95 52.95 52.18 52.34 558,068 -1.17(-2.19%)
Jan 24, 2007 53.16 53.51 52.44 53.51 421,412 +0.12(+0.22%)
Jan 23, 2007 52.43 53.51 52.25 53.39 666,609 +1.12(+2.14%)
Jan 22, 2007 52.86 52.94 52.00 52.27 668,407 -1.13(-2.12%)
Jan 19, 2007 52.46 53.53 52.40 53.41 431,383 +1.66(+3.20%)
Jan 18, 2007 52.12 52.80 51.51 51.75 705,186 -1.21(-2.29%)
Jan 17, 2007 52.30 53.12 52.00 52.96 538,125 +0.35(+0.66%)
Jan 16, 2007 53.34 53.37 52.24 52.61 578,992 -0.76(-1.42%)
Jan 12, 2007 52.61 53.47 52.30 53.37 694,888 +1.58(+3.05%)
Jan 11, 2007 51.82 53.16 51.77 51.79 781,361 +0.02(+0.04%)
Jan 10, 2007 52.55 52.60 51.55 51.77 1,094,396 -0.77(-1.47%)
Jan 09, 2007 54.12 54.14 52.46 52.54 859,987 -1.58(-2.92%)
Jan 08, 2007 54.22 54.65 53.48 54.12 599,261 +0.04(+0.08%)
Jan 05, 2007 55.21 55.63 53.86 54.08 782,832 -1.94(-3.46%)
Jan 04, 2007 56.89 56.89 55.58 56.02 933,546 -1.65(-2.86%)
Jan 03, 2007 58.27 58.85 57.05 57.67 1,276,822 -0.22(-0.38%)
Dec 29, 2006 57.72 58.10 57.44 57.89 521,615 +1.31(+2.31%)
Dec 28, 2006 56.19 56.70 56.02 56.58 366,160 +0.89(+1.59%)
Dec 27, 2006 54.67 55.79 54.64 55.69 433,181 +1.25(+2.29%)
Dec 26, 2006 53.84 54.84 53.66 54.45 322,842 +0.61(+1.12%)
Dec 22, 2006 54.20 54.20 53.59 53.84 367,305 -0.35(-0.65%)
Dec 21, 2006 54.65 54.65 53.74 54.20 207,763 -0.37(-0.67%)
Dec 20, 2006 54.85 54.92 54.28 54.56 348,016 -0.07(-0.12%)
Dec 19, 2006 53.69 54.63 53.38 54.63 237,187 +0.85(+1.58%)
Dec 18, 2006 54.92 54.92 53.58 53.78 286,553 -1.19(-2.16%)
Dec 15, 2006 55.03 55.12 54.78 54.97 341,477 +0.21(+0.39%)
Dec 14, 2006 54.35 54.75 54.18 54.75 626,887 +0.26(+0.48%)
Dec 13, 2006 54.54 54.68 54.12 54.49 408,007 +0.23(+0.42%)
Dec 12, 2006 54.72 54.72 53.99 54.26 263,505 -0.53(-0.96%)
Dec 11, 2006 54.77 55.16 54.45 54.79 410,459 +0.56(+1.04%)
Dec 08, 2006 54.51 54.64 54.14 54.23 178,503 -0.31(-0.57%)
Dec 07, 2006 54.50 54.78 54.27 54.54 241,273 +0.57(+1.05%)
Dec 06, 2006 54.42 54.65 53.96 53.97 332,650 -0.48(-0.88%)
Dec 05, 2006 54.05 54.74 54.00 54.45 455,576 +0.83(+1.54%)
Dec 04, 2006 53.53 53.62 53.02 53.62 467,345 +0.08(+0.15%)
Dec 01, 2006 53.20 53.68 53.07 53.54 836,448 -0.81(-1.50%)
Nov 30, 2006 54.32 54.49 53.75 54.35 606,127 -0.40(-0.73%)
Nov 29, 2006 53.52 54.86 53.52 54.75 541,722 +1.38(+2.59%)
Nov 28, 2006 52.98 53.51 52.74 53.37 327,419 +0.13(+0.25%)
Nov 27, 2006 54.05 54.15 53.05 53.23 310,092 -0.51(-0.94%)
Nov 24, 2006 53.23 54.05 53.23 53.74 247,158 +0.75(+1.42%)
Nov 22, 2006 53.71 53.71 52.76 52.99 308,294 +0.42(+0.79%)
Nov 21, 2006 52.18 52.57 52.00 52.57 215,609 +0.49(+0.94%)
Nov 20, 2006 52.01 52.38 51.69 52.08 201,225 -0.08(-0.15%)
Nov 17, 2006 52.26 52.40 51.69 52.16 307,150 -0.10(-0.20%)
Nov 16, 2006 53.22 53.45 52.20 52.27 544,500 -0.81(-1.52%)
Nov 15, 2006 52.78 53.42 52.78 53.08 614,627 -0.27(-0.50%)
Nov 14, 2006 53.23 53.50 53.09 53.34 633,916 -0.21(-0.40%)
Nov 13, 2006 53.54 53.69 53.13 53.56 478,297 +0.08(+0.15%)
Nov 10, 2006 53.83 53.91 53.40 53.48 401,305 +0.49(+0.92%)
Nov 09, 2006 52.32 53.20 52.26 52.99 762,399 +1.54(+2.98%)
Nov 08, 2006 51.33 51.62 51.11 51.45 352,266 +0.13(+0.25%)
Nov 07, 2006 51.41 51.42 51.06 51.33 583,895 -0.54(-1.05%)
Nov 06, 2006 51.38 51.87 51.19 51.87 378,747 -0.03(-0.06%)
Nov 03, 2006 51.50 52.12 51.50 51.90 272,986 +0.45(+0.87%)
Nov 02, 2006 51.61 51.85 50.90 51.45 278,707 -0.01(-0.01%)
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.