Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 108.11 108.11 104.46 105.10 781,528 -2.50(-2.33%)
Feb 27, 2007 110.38 110.38 105.20 107.61 430,007 -3.00(-2.71%)
Feb 26, 2007 115.07 115.33 110.19 110.60 642,756 -4.47(-3.88%)
Feb 23, 2007 115.51 115.61 114.63 115.07 324,702 -0.44(-0.38%)
Feb 22, 2007 115.23 116.09 114.65 115.50 461,068 +1.56(+1.37%)
Feb 21, 2007 114.41 114.81 113.88 113.94 286,065 -0.95(-0.83%)
Feb 20, 2007 114.77 115.50 114.19 114.89 317,581 +0.36(+0.31%)
Feb 16, 2007 116.21 116.55 113.91 114.53 271,671 -1.35(-1.17%)
Feb 15, 2007 113.45 116.23 112.69 115.89 636,223 +2.28(+2.00%)
Feb 14, 2007 112.37 115.08 112.37 113.61 706,539 +1.08(+0.96%)
Feb 13, 2007 113.52 113.91 112.24 112.53 277,524 -0.53(-0.47%)
Feb 12, 2007 114.19 114.45 112.26 113.07 476,908 -1.56(-1.36%)
Feb 09, 2007 116.73 119.00 113.98 114.63 491,978 +0.16(+0.14%)
Feb 08, 2007 114.21 115.23 114.21 114.47 495,008 +0.59(+0.52%)
Feb 07, 2007 113.48 114.00 112.98 113.87 369,400 +1.15(+1.02%)
Feb 06, 2007 112.20 112.96 111.94 112.73 239,246 +0.10(+0.09%)
Feb 05, 2007 112.12 113.03 111.81 112.63 443,947 +1.04(+0.93%)
Feb 02, 2007 111.75 112.20 110.98 111.59 278,186 -0.16(-0.14%)
Feb 01, 2007 111.87 112.84 110.86 111.75 460,159 +1.03(+0.93%)
Jan 31, 2007 109.72 111.39 109.56 110.72 325,308 -0.24(-0.21%)
Jan 30, 2007 111.43 111.58 109.33 110.96 648,496 -0.30(-0.27%)
Jan 29, 2007 112.64 113.10 110.98 111.26 300,005 -0.39(-0.35%)
Jan 26, 2007 111.55 112.20 110.56 111.65 460,310 -0.35(-0.31%)
Jan 25, 2007 113.45 114.11 111.47 112.00 592,282 -1.51(-1.33%)
Jan 24, 2007 112.96 114.22 109.97 113.51 1,882,911 -2.75(-2.36%)
Jan 23, 2007 115.50 116.75 111.34 116.26 1,192,293 +4.53(+4.06%)
Jan 22, 2007 112.13 112.57 111.27 111.72 332,733 -0.26(-0.24%)
Jan 19, 2007 112.59 112.59 111.46 111.99 241,064 -0.25(-0.22%)
Jan 18, 2007 114.63 114.77 111.81 112.24 463,189 -2.06(-1.81%)
Jan 17, 2007 113.50 115.56 113.06 114.30 319,550 +1.14(+1.01%)
Jan 16, 2007 114.18 114.50 111.74 113.16 504,857 -0.69(-0.60%)
Jan 12, 2007 110.23 114.77 110.23 113.85 648,344 +2.96(+2.67%)
Jan 11, 2007 108.93 111.14 108.83 110.89 475,008 +2.06(+1.89%)
Jan 10, 2007 105.89 108.84 104.87 108.83 445,159 +2.80(+2.65%)
Jan 09, 2007 105.60 106.49 105.38 106.03 368,491 +0.67(+0.63%)
Jan 08, 2007 104.28 105.46 103.35 105.36 394,855 +1.91(+1.84%)
Jan 05, 2007 103.49 103.95 103.04 103.45 250,761 -0.03(-0.03%)
Jan 04, 2007 102.46 104.17 101.31 103.48 376,673 +1.10(+1.08%)
Jan 03, 2007 100.91 104.55 100.91 102.38 368,642 +2.12(+2.12%)
Dec 29, 2006 101.31 101.47 100.12 100.25 124,093 -1.06(-1.04%)
Dec 28, 2006 100.25 101.31 100.05 101.31 181,518 +1.22(+1.22%)
Dec 27, 2006 98.43 100.50 98.43 100.09 139,244 +1.66(+1.68%)
Dec 26, 2006 98.54 99.10 98.34 98.43 114,698 -0.27(-0.27%)
Dec 22, 2006 98.54 99.05 98.34 98.70 192,882 +0.10(+0.10%)
Dec 21, 2006 97.84 99.29 97.70 98.60 288,035 +1.68(+1.73%)
Dec 20, 2006 95.63 97.78 95.57 96.93 169,851 +0.73(+0.76%)
Dec 19, 2006 95.37 96.27 95.04 96.19 126,971 +0.50(+0.52%)
Dec 18, 2006 96.76 96.76 95.15 95.69 160,760 -0.57(-0.60%)
Dec 15, 2006 96.52 96.54 95.80 96.27 176,063 -0.13(-0.14%)
Dec 14, 2006 96.62 97.76 96.39 96.40 140,002 -0.08(-0.08%)
Dec 13, 2006 95.43 96.69 95.43 96.48 187,124 +0.05(+0.05%)
Dec 12, 2006 95.98 96.69 95.08 96.42 162,578 +0.53(+0.55%)
Dec 11, 2006 98.47 98.67 95.90 95.90 121,062 -1.22(-1.26%)
Dec 08, 2006 97.45 97.72 96.56 97.12 151,214 -0.44(-0.45%)
Dec 07, 2006 97.74 98.79 97.13 97.56 239,852 +0.48(+0.50%)
Dec 06, 2006 96.69 97.67 96.46 97.08 166,214 +0.26(+0.27%)
Dec 05, 2006 95.96 97.20 95.80 96.82 335,914 +0.63(+0.66%)
Dec 04, 2006 94.44 96.27 94.44 96.19 188,942 +2.27(+2.42%)
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.