Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 74.21 74.68 73.09 74.30 9,284,600 -0.40(-0.54%)
Jan 30, 2007 74.92 76.18 74.24 74.70 15,658,600 -4.26(-5.40%)
Jan 29, 2007 78.54 79.20 78.25 78.96 3,420,300 +0.27(+0.34%)
Jan 26, 2007 78.97 79.19 78.23 78.69 1,996,300 -0.32(-0.41%)
Jan 25, 2007 79.56 79.75 78.83 79.01 2,888,700 -0.48(-0.60%)
Jan 24, 2007 78.85 79.66 78.85 79.49 1,772,700 +0.64(+0.81%)
Jan 23, 2007 78.71 79.15 78.33 78.85 1,949,500 +0.36(+0.46%)
Jan 22, 2007 79.25 79.29 78.13 78.49 2,139,300 -0.76(-0.96%)
Jan 19, 2007 79.09 79.88 78.82 79.25 2,912,100 +0.44(+0.56%)
Jan 18, 2007 78.71 79.70 78.60 78.81 1,963,000 -0.10(-0.13%)
Jan 17, 2007 79.33 79.51 78.75 78.91 2,711,300 -0.65(-0.82%)
Jan 16, 2007 79.48 79.62 78.92 79.56 2,526,600 +0.20(+0.25%)
Jan 12, 2007 78.41 79.50 78.22 79.36 2,582,200 +0.71(+0.90%)
Jan 11, 2007 78.05 79.03 77.88 78.65 2,372,500 +0.80(+1.03%)
Jan 10, 2007 77.31 77.96 77.04 77.85 1,787,500 +0.17(+0.22%)
Jan 09, 2007 78.00 78.23 77.44 77.68 1,896,800 +0.09(+0.12%)
Jan 08, 2007 77.42 78.04 76.97 77.59 2,434,500 +0.17(+0.22%)
Jan 05, 2007 77.89 77.90 77.01 77.42 2,765,200 -0.53(-0.68%)
Jan 04, 2007 78.40 78.41 77.45 77.95 2,968,400 -0.31(-0.40%)
Jan 03, 2007 77.53 78.85 77.38 78.26 3,781,700 +0.33(+0.42%)
Dec 29, 2006 78.10 78.49 77.82 77.93 1,826,600 -0.23(-0.29%)
Dec 28, 2006 78.50 78.89 78.02 78.16 1,686,600 -0.31(-0.40%)
Dec 27, 2006 78.33 78.68 78.15 78.47 1,750,400 +0.44(+0.56%)
Dec 26, 2006 78.16 78.36 77.50 78.03 1,963,600 -0.32(-0.41%)
Dec 22, 2006 78.82 79.01 78.34 78.35 1,660,800 -0.46(-0.58%)
Dec 21, 2006 79.00 79.31 78.75 78.81 2,368,300 -0.02(-0.03%)
Dec 20, 2006 78.30 79.20 78.15 78.83 2,305,300 +0.72(+0.92%)
Dec 19, 2006 78.27 78.46 77.73 78.11 2,844,800 -0.24(-0.31%)
Dec 18, 2006 78.35 79.01 78.23 78.35 2,328,100 +0.04(+0.05%)
Dec 15, 2006 79.67 79.67 78.19 78.31 6,215,700 -0.46(-0.58%)
Dec 14, 2006 79.40 79.45 78.50 78.77 3,219,900 -0.48(-0.61%)
Dec 13, 2006 79.50 79.68 78.97 79.25 2,561,800 +0.24(+0.30%)
Dec 12, 2006 78.84 79.40 78.23 79.01 4,007,500 +0.16(+0.20%)
Dec 11, 2006 78.76 79.21 78.09 78.85 2,811,500 +0.29(+0.37%)
Dec 08, 2006 78.72 78.72 77.35 78.56 5,472,500 -1.00(-1.26%)
Dec 07, 2006 79.77 79.97 79.18 79.56 2,516,200 -0.24(-0.30%)
Dec 06, 2006 80.55 80.66 79.70 79.80 2,385,400 -0.76(-0.94%)
Dec 05, 2006 79.65 81.05 79.65 80.56 2,734,700 -0.33(-0.41%)
Dec 04, 2006 80.42 81.29 80.01 80.89 2,898,000 +0.91(+1.14%)
Dec 01, 2006 80.66 81.55 78.92 79.98 5,475,200 -1.48(-1.82%)
Nov 30, 2006 80.88 81.80 80.57 81.46 2,328,200 +0.48(+0.59%)
Nov 29, 2006 80.60 81.20 80.52 80.98 1,779,600 +0.57(+0.71%)
Nov 28, 2006 79.90 80.70 79.75 80.41 2,150,900 +0.18(+0.22%)
Nov 27, 2006 81.10 81.15 80.06 80.23 2,833,900 -0.92(-1.13%)
Nov 24, 2006 80.86 81.50 80.75 81.15 694,500 -0.32(-0.39%)
Nov 22, 2006 81.60 81.77 80.86 81.47 1,885,100 -0.17(-0.21%)
Nov 21, 2006 80.92 81.95 80.60 81.64 2,842,300 +0.26(+0.32%)
Nov 20, 2006 81.40 81.50 80.83 81.38 1,875,200 -0.02(-0.02%)
Nov 17, 2006 80.49 81.75 80.26 81.40 3,049,100 +1.11(+1.38%)
Nov 16, 2006 80.25 80.94 80.13 80.29 1,937,200 -0.42(-0.52%)
Nov 15, 2006 79.84 81.14 79.84 80.71 3,439,100 +0.62(+0.77%)
Nov 14, 2006 79.50 80.20 78.84 80.09 2,937,900 +0.59(+0.74%)
Nov 13, 2006 79.05 79.77 78.84 79.50 2,574,900 +0.31(+0.39%)
Nov 10, 2006 79.15 79.36 78.68 79.19 2,088,900 +0.29(+0.37%)
Nov 09, 2006 79.55 79.88 78.58 78.90 3,261,600 -0.52(-0.65%)
Nov 08, 2006 79.44 79.75 79.00 79.42 1,731,500 +0.00(+0.00%)
Nov 07, 2006 79.51 80.14 79.27 79.42 2,122,200 -0.17(-0.21%)
Nov 06, 2006 78.90 79.77 78.58 79.59 2,134,000 +1.01(+1.29%)
Nov 03, 2006 79.08 79.33 78.12 78.58 1,815,000 -0.30(-0.38%)
Nov 02, 2006 78.84 79.30 78.58 78.88 2,899,900 +0.04(+0.05%)
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.