Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.08 45.60 44.91 45.47 27,966,680 +0.62(+1.38%)
Apr 27, 2007 44.50 44.89 44.18 44.85 20,382,592 +0.51(+1.15%)
Apr 26, 2007 43.99 44.47 43.94 44.34 19,657,584 +0.61(+1.40%)
Apr 25, 2007 43.67 44.20 42.99 43.73 22,705,348 +0.33(+0.77%)
Apr 24, 2007 43.99 44.18 42.96 43.40 26,479,358 -0.69(-1.56%)
Apr 23, 2007 44.11 44.66 43.84 44.08 26,810,098 +0.16(+0.35%)
Apr 20, 2007 44.56 44.56 43.64 43.93 20,811,112 -0.25(-0.56%)
Apr 19, 2007 45.03 45.65 44.05 44.18 68,947,736 +1.64(+3.85%)
Apr 18, 2007 42.45 42.85 42.40 42.54 16,033,395 -0.06(-0.15%)
Apr 17, 2007 42.60 42.64 42.29 42.60 17,359,508 +0.32(+0.75%)
Apr 16, 2007 42.41 42.70 42.17 42.28 26,512,628 +0.44(+1.05%)
Apr 13, 2007 41.20 42.26 41.14 41.84 30,063,720 +0.99(+2.41%)
Apr 12, 2007 40.04 40.97 40.04 40.86 24,601,926 +0.92(+2.31%)
Apr 11, 2007 40.39 40.53 39.91 39.94 24,551,384 -0.55(-1.37%)
Apr 10, 2007 40.66 40.88 40.16 40.49 16,862,262 -0.05(-0.12%)
Apr 09, 2007 41.38 41.47 40.51 40.54 15,470,812 -0.81(-1.95%)
Apr 05, 2007 40.36 41.69 40.30 41.35 27,411,366 +1.17(+2.91%)
Apr 04, 2007 39.59 40.41 39.52 40.18 18,095,258 +0.67(+1.70%)
Apr 03, 2007 39.58 39.87 39.41 39.51 14,912,011 +0.13(+0.32%)
Apr 02, 2007 39.83 40.09 39.31 39.38 15,663,306 -0.23(-0.59%)
Mar 30, 2007 39.70 39.77 39.20 39.61 15,164,178 +0.04(+0.09%)
Mar 29, 2007 39.74 39.98 39.08 39.58 23,682,348 +0.08(+0.20%)
Mar 28, 2007 39.78 39.86 39.36 39.50 26,894,718 -0.35(-0.87%)
Mar 27, 2007 40.53 40.70 39.85 39.85 28,227,596 -0.66(-1.63%)
Mar 26, 2007 41.33 41.36 40.43 40.50 22,691,794 -0.62(-1.52%)
Mar 23, 2007 41.26 41.45 40.48 41.13 49,821,468 -1.74(-4.05%)
Mar 22, 2007 42.96 43.17 42.75 42.87 13,594,180 -0.09(-0.21%)
Mar 21, 2007 42.19 42.99 41.99 42.96 18,289,352 +0.83(+1.97%)
Mar 20, 2007 41.85 42.34 41.84 42.13 16,111,624 +0.21(+0.49%)
Mar 19, 2007 42.35 42.35 41.82 41.92 17,429,384 -0.11(-0.27%)
Mar 16, 2007 42.60 42.86 41.97 42.04 20,295,520 -0.50(-1.18%)
Mar 15, 2007 42.92 43.20 42.38 42.54 15,920,561 -0.48(-1.12%)
Mar 14, 2007 42.79 43.02 42.28 43.02 20,118,770 +0.21(+0.50%)
Mar 13, 2007 43.01 43.68 42.54 42.81 30,716,510 -0.21(-0.48%)
Mar 12, 2007 42.39 43.04 41.84 43.01 39,714,940 -0.13(-0.30%)
Mar 09, 2007 44.07 44.18 42.57 43.14 34,812,356 -0.93(-2.11%)
Mar 08, 2007 44.10 44.24 43.69 44.07 15,613,247 +0.11(+0.24%)
Mar 07, 2007 44.01 44.34 43.75 43.96 18,691,740 -0.20(-0.45%)
Mar 06, 2007 44.13 44.42 43.74 44.16 17,624,066 +0.10(+0.23%)
Mar 05, 2007 43.68 44.77 43.31 44.06 24,662,910 +0.29(+0.66%)
Mar 02, 2007 44.03 44.27 43.52 43.77 29,817,262 +0.04(+0.08%)
Mar 01, 2007 44.23 44.58 43.53 43.74 54,096,996 -1.81(-3.98%)
Feb 28, 2007 46.08 46.23 45.47 45.55 23,253,898 +0.01(+0.02%)
Feb 27, 2007 46.32 46.45 45.27 45.54 32,037,748 -1.38(-2.95%)
Feb 26, 2007 46.89 47.14 46.76 46.93 15,299,288 -0.02(-0.05%)
Feb 23, 2007 47.10 47.85 46.76 46.95 27,415,694 -0.36(-0.76%)
Feb 22, 2007 47.38 47.78 47.22 47.31 20,316,544 -0.47(-0.99%)
Feb 21, 2007 46.79 47.93 46.59 47.78 23,500,912 +0.75(+1.60%)
Feb 20, 2007 47.25 47.62 46.96 47.03 24,697,498 -0.27(-0.57%)
Feb 16, 2007 48.36 48.55 46.74 47.30 42,686,920 -1.10(-2.27%)
Feb 15, 2007 48.70 48.86 48.14 48.40 16,323,836 -0.37(-0.76%)
Feb 14, 2007 48.71 48.99 48.69 48.77 14,887,256 +0.00(+0.00%)
Feb 13, 2007 48.72 48.90 48.56 48.77 8,742,192 +0.22(+0.45%)
Feb 12, 2007 49.20 49.29 48.50 48.55 9,637,617 -0.40(-0.81%)
Feb 09, 2007 49.59 49.68 48.91 48.95 14,636,498 -0.52(-1.05%)
Feb 08, 2007 49.33 49.90 49.30 49.46 12,526,870 -0.16(-0.31%)
Feb 07, 2007 49.12 49.80 49.12 49.62 11,117,927 +0.24(+0.49%)
Feb 06, 2007 49.85 49.97 49.08 49.38 13,659,996 -0.13(-0.26%)
Feb 05, 2007 49.22 49.77 48.95 49.51 12,951,958 +0.28(+0.56%)
Feb 02, 2007 49.39 49.63 49.20 49.23 14,269,857 -0.03(-0.06%)
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.