Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 71.50 71.50 70.51 70.70 3,316,278 -0.80(-1.12%)
Mar 29, 2007 70.37 71.62 70.10 71.50 5,116,620 +1.42(+2.03%)
Mar 28, 2007 70.69 70.81 69.63 70.08 3,732,700 +0.03(+0.04%)
Mar 27, 2007 69.81 70.29 69.65 70.05 2,612,300 -0.24(-0.34%)
Mar 26, 2007 70.65 70.90 70.01 70.29 4,204,910 +0.26(+0.37%)
Mar 23, 2007 70.32 70.40 69.36 70.03 3,204,000 -0.37(-0.53%)
Mar 22, 2007 70.12 70.81 69.76 70.40 3,638,720 +0.84(+1.21%)
Mar 21, 2007 69.50 70.05 68.72 69.56 3,516,780 +0.65(+0.94%)
Mar 20, 2007 68.34 68.93 67.83 68.91 2,841,200 +0.60(+0.88%)
Mar 19, 2007 67.85 68.57 67.66 68.31 2,189,972 +1.00(+1.49%)
Mar 16, 2007 67.74 68.58 67.05 67.31 3,165,900 -0.43(-0.63%)
Mar 15, 2007 68.19 68.50 67.62 67.74 2,440,100 -0.66(-0.96%)
Mar 14, 2007 67.17 68.40 66.55 68.40 3,711,721 +1.24(+1.85%)
Mar 13, 2007 67.89 68.93 67.02 67.16 3,075,500 -0.73(-1.08%)
Mar 12, 2007 67.23 68.14 67.13 67.89 2,323,335 -0.48(-0.70%)
Mar 09, 2007 68.72 69.10 68.16 68.37 2,445,305 +0.19(+0.28%)
Mar 08, 2007 69.21 69.40 67.92 68.18 3,440,200 -0.45(-0.66%)
Mar 07, 2007 67.72 70.14 67.67 68.63 4,602,400 +0.63(+0.93%)
Mar 06, 2007 67.75 68.24 67.36 68.00 3,358,700 +0.94(+1.40%)
Mar 05, 2007 66.38 67.84 66.14 67.06 4,048,000 -0.15(-0.22%)
Mar 02, 2007 68.48 68.72 67.01 67.21 2,758,700 -1.27(-1.85%)
Mar 01, 2007 68.30 69.03 67.10 68.48 4,180,201 +0.02(+0.03%)
Feb 28, 2007 68.71 69.61 68.00 68.46 3,849,700 -0.45(-0.65%)
Feb 27, 2007 69.98 71.13 68.10 68.91 3,816,500 -1.89(-2.67%)
Feb 26, 2007 70.61 71.45 70.44 70.80 2,028,505 +0.33(+0.47%)
Feb 23, 2007 71.05 71.37 70.24 70.47 2,400,100 +0.07(+0.10%)
Feb 22, 2007 69.13 70.55 69.06 70.40 4,322,900 +1.28(+1.85%)
Feb 21, 2007 68.11 69.31 68.11 69.12 2,981,600 +0.81(+1.19%)
Feb 20, 2007 68.50 68.63 68.12 68.31 1,915,800 -0.49(-0.71%)
Feb 16, 2007 68.72 69.57 68.60 68.80 2,677,800 +0.08(+0.12%)
Feb 15, 2007 69.26 69.36 68.40 68.72 2,975,300 -0.54(-0.78%)
Feb 14, 2007 69.59 70.50 69.16 69.26 3,407,385 -0.33(-0.47%)
Feb 13, 2007 68.90 69.79 68.75 69.59 2,618,829 +0.90(+1.31%)
Feb 12, 2007 69.21 69.58 68.30 68.69 3,411,138 -1.31(-1.87%)
Feb 09, 2007 70.97 71.00 69.61 70.00 2,864,600 -0.13(-0.19%)
Feb 08, 2007 69.29 70.28 68.75 70.13 2,925,200 +0.93(+1.34%)
Feb 07, 2007 69.72 70.20 68.95 69.20 2,687,600 -0.70(-1.00%)
Feb 06, 2007 70.07 70.25 69.16 69.90 3,301,400 +0.28(+0.40%)
Feb 05, 2007 70.96 71.32 69.50 69.62 3,207,300 -1.09(-1.54%)
Feb 02, 2007 70.28 71.00 69.73 70.71 6,007,300 -0.86(-1.20%)
Feb 01, 2007 72.69 72.74 70.54 71.57 6,339,700 -1.40(-1.92%)
Jan 31, 2007 71.67 73.44 71.20 72.97 3,404,300 +0.24(+0.33%)
Jan 30, 2007 70.38 73.02 70.35 72.73 5,016,600 +2.59(+3.69%)
Jan 29, 2007 69.67 70.89 69.61 70.14 3,313,200 +0.32(+0.46%)
Jan 26, 2007 69.78 70.35 69.47 69.82 2,159,700 +0.30(+0.43%)
Jan 25, 2007 70.44 70.44 69.18 69.52 2,732,300 -0.93(-1.32%)
Jan 24, 2007 69.67 70.51 68.91 70.45 3,212,400 +0.16(+0.23%)
Jan 23, 2007 68.26 70.73 68.26 70.29 4,688,800 +2.38(+3.50%)
Jan 22, 2007 68.50 68.61 67.37 67.91 3,330,600 +0.00(+0.00%)
Jan 19, 2007 66.38 67.99 66.12 67.91 4,131,600 +2.26(+3.44%)
Jan 18, 2007 66.50 66.62 64.88 65.65 4,101,200 -0.36(-0.55%)
Jan 17, 2007 65.04 66.16 64.81 66.01 4,030,400 +0.97(+1.49%)
Jan 16, 2007 64.28 66.20 64.28 65.04 4,715,100 +0.75(+1.17%)
Jan 12, 2007 63.33 64.50 63.32 64.29 3,413,500 +1.13(+1.79%)
Jan 11, 2007 63.51 65.40 63.01 63.16 4,202,000 -0.36(-0.57%)
Jan 10, 2007 64.42 64.48 63.16 63.52 3,620,400 -1.01(-1.57%)
Jan 09, 2007 63.98 65.37 63.97 64.53 5,467,600 -1.14(-1.74%)
Jan 08, 2007 65.66 66.95 64.50 65.67 4,618,400 +0.42(+0.64%)
Jan 05, 2007 64.04 65.50 63.85 65.25 4,628,500 +1.55(+2.43%)
Jan 04, 2007 64.56 64.56 63.48 63.70 5,261,800 -0.85(-1.32%)
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.