Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 70.40 70.57 69.90 70.37 8,537,970 +0.04(+0.06%)
Jan 30, 2007 70.69 71.13 70.23 70.33 11,686,082 +0.36(+0.51%)
Jan 29, 2007 71.20 71.30 69.86 69.97 13,799,403 -1.53(-2.14%)
Jan 26, 2007 71.69 71.89 70.92 71.50 30,276,196 -3.35(-4.48%)
Jan 25, 2007 74.83 75.01 74.32 74.85 10,997,170 -0.29(-0.39%)
Jan 24, 2007 74.45 75.14 74.00 75.14 7,198,997 +0.54(+0.72%)
Jan 23, 2007 75.24 75.85 74.35 74.60 11,220,745 -1.25(-1.65%)
Jan 22, 2007 75.75 76.95 75.51 75.85 16,810,520 +1.60(+2.15%)
Jan 19, 2007 73.90 74.56 73.75 74.25 6,791,772 +0.56(+0.76%)
Jan 18, 2007 74.10 74.35 73.36 73.69 7,544,288 -0.24(-0.32%)
Jan 17, 2007 73.50 74.08 73.20 73.93 6,535,115 +0.43(+0.59%)
Jan 16, 2007 73.40 73.58 72.77 73.50 5,465,480 +0.23(+0.31%)
Jan 12, 2007 72.02 73.57 72.00 73.27 10,114,934 +1.36(+1.89%)
Jan 11, 2007 71.16 72.21 70.74 71.91 6,872,584 +0.87(+1.22%)
Jan 10, 2007 70.90 71.24 70.70 71.04 5,780,633 -0.23(-0.32%)
Jan 09, 2007 71.17 71.68 70.67 71.27 7,165,478 +0.34(+0.48%)
Jan 08, 2007 71.63 71.89 70.79 70.93 6,747,581 -0.57(-0.80%)
Jan 05, 2007 71.34 72.08 71.01 71.50 10,462,078 +0.17(+0.24%)
Jan 04, 2007 69.48 71.87 68.97 71.33 16,001,102 +2.93(+4.28%)
Jan 03, 2007 68.36 69.48 67.85 68.40 12,908,455 +0.09(+0.13%)
Dec 29, 2006 68.08 68.87 68.06 68.31 5,652,112 -0.23(-0.34%)
Dec 28, 2006 68.40 68.61 67.88 68.54 5,321,577 +0.08(+0.12%)
Dec 27, 2006 69.00 69.22 68.26 68.46 4,373,836 -0.23(-0.33%)
Dec 26, 2006 68.71 69.13 68.25 68.69 2,976,850 -0.02(-0.03%)
Dec 22, 2006 69.00 69.27 68.60 68.71 4,453,533 -0.51(-0.74%)
Dec 21, 2006 69.30 69.78 68.88 69.22 5,000,157 -0.23(-0.33%)
Dec 20, 2006 70.37 70.40 69.37 69.45 5,222,447 -0.85(-1.21%)
Dec 19, 2006 69.85 70.50 69.47 70.30 6,028,636 +0.25(+0.36%)
Dec 18, 2006 70.21 70.84 69.85 70.05 5,187,223 -0.17(-0.24%)
Dec 15, 2006 71.55 71.99 70.12 70.22 15,899,790 +0.17(+0.24%)
Dec 14, 2006 70.03 70.67 69.92 70.05 8,275,760 +0.21(+0.30%)
Dec 13, 2006 69.71 70.37 69.15 69.84 7,305,670 +0.17(+0.24%)
Dec 12, 2006 69.78 69.93 69.10 69.67 6,301,647 -0.22(-0.31%)
Dec 11, 2006 69.93 70.45 69.48 69.89 5,945,539 +0.01(+0.01%)
Dec 08, 2006 69.00 70.45 68.90 69.88 9,604,219 +0.68(+0.98%)
Dec 07, 2006 69.94 69.96 68.85 69.20 9,404,388 -0.69(-0.99%)
Dec 06, 2006 69.90 69.99 69.18 69.89 10,418,315 +0.83(+1.20%)
Dec 05, 2006 69.35 69.40 68.50 69.06 9,512,388 -0.09(-0.13%)
Dec 04, 2006 68.95 69.50 68.70 69.15 11,248,816 -0.23(-0.33%)
Dec 01, 2006 70.81 71.00 68.88 69.38 16,212,513 -1.66(-2.34%)
Nov 30, 2006 72.17 72.34 70.68 71.04 10,620,400 -1.38(-1.91%)
Nov 29, 2006 71.90 72.52 71.73 72.42 5,794,447 +0.66(+0.92%)
Nov 28, 2006 71.60 72.31 71.44 71.76 7,219,317 -0.12(-0.17%)
Nov 27, 2006 72.16 72.49 71.51 71.88 5,007,421 -0.62(-0.86%)
Nov 24, 2006 72.32 72.99 72.22 72.50 1,861,951 -0.18(-0.25%)
Nov 22, 2006 73.20 73.29 72.58 72.68 4,906,248 -0.30(-0.41%)
Nov 21, 2006 73.20 73.30 72.38 72.98 6,505,141 +0.06(+0.08%)
Nov 20, 2006 72.03 73.48 72.00 72.92 8,522,232 +0.41(+0.57%)
Nov 17, 2006 71.90 72.80 71.80 72.51 7,758,171 +0.07(+0.10%)
Nov 16, 2006 73.41 74.13 71.99 72.44 10,712,669 -1.17(-1.59%)
Nov 15, 2006 73.35 74.01 72.94 73.61 7,630,316 +0.47(+0.64%)
Nov 14, 2006 72.55 73.34 71.90 73.14 10,772,656 +0.44(+0.61%)
Nov 13, 2006 72.83 73.38 72.56 72.70 13,580,969 -0.76(-1.03%)
Nov 10, 2006 73.30 74.60 72.84 73.46 8,000,857 -0.07(-0.10%)
Nov 09, 2006 74.58 75.25 73.30 73.53 6,898,426 -1.23(-1.65%)
Nov 08, 2006 74.80 75.18 73.72 74.76 6,630,690 -0.45(-0.60%)
Nov 07, 2006 75.07 75.84 74.75 75.21 4,908,632 +0.10(+0.13%)
Nov 06, 2006 75.12 75.66 75.00 75.11 4,064,404 +0.24(+0.32%)
Nov 03, 2006 75.25 75.31 74.21 74.87 4,868,316 -0.42(-0.56%)
Nov 02, 2006 74.91 75.33 74.78 75.29 4,830,351 +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.