Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 40.01 40.14 39.16 39.20 10,498,465 -0.92(-2.30%)
Apr 27, 2007 40.11 40.37 39.82 40.12 4,849,478 -0.12(-0.30%)
Apr 26, 2007 39.68 40.68 39.65 40.24 8,330,198 +0.28(+0.71%)
Apr 25, 2007 39.88 40.04 39.57 39.96 6,313,648 +0.13(+0.32%)
Apr 24, 2007 39.61 39.94 39.25 39.83 13,625,699 -0.73(-1.79%)
Apr 23, 2007 40.94 41.10 40.52 40.56 5,486,268 -0.46(-1.11%)
Apr 20, 2007 40.79 41.05 40.55 41.01 7,649,163 +0.57(+1.40%)
Apr 19, 2007 39.96 40.59 39.90 40.44 8,106,945 +0.30(+0.74%)
Apr 18, 2007 39.95 40.24 39.78 40.15 6,085,671 +0.13(+0.33%)
Apr 17, 2007 39.63 40.19 39.61 40.01 7,263,830 +0.29(+0.73%)
Apr 16, 2007 39.58 39.86 39.37 39.72 4,079,654 +0.34(+0.87%)
Apr 13, 2007 39.94 39.94 38.78 39.38 8,688,005 -0.20(-0.50%)
Apr 12, 2007 39.69 39.88 38.91 39.58 6,567,811 +0.18(+0.45%)
Apr 11, 2007 39.94 40.01 39.14 39.40 10,131,855 -0.58(-1.45%)
Apr 10, 2007 40.45 40.71 39.97 39.98 6,056,918 -0.54(-1.34%)
Apr 09, 2007 40.41 40.70 40.28 40.52 4,172,202 +0.18(+0.44%)
Apr 05, 2007 39.98 40.54 39.93 40.34 2,859,424 +0.34(+0.86%)
Apr 04, 2007 40.15 40.46 39.86 40.00 3,731,125 -0.15(-0.38%)
Apr 03, 2007 39.90 40.52 39.68 40.15 6,880,166 +0.59(+1.48%)
Apr 02, 2007 39.12 39.59 38.85 39.57 6,758,067 +0.44(+1.13%)
Mar 30, 2007 39.45 39.61 38.83 39.12 7,636,293 -0.32(-0.82%)
Mar 29, 2007 39.81 40.02 39.06 39.45 5,281,582 -0.13(-0.33%)
Mar 28, 2007 39.80 39.83 39.31 39.58 6,820,024 -0.39(-0.97%)
Mar 27, 2007 40.41 40.64 39.68 39.97 6,293,338 -0.67(-1.66%)
Mar 26, 2007 40.53 40.80 39.80 40.64 5,503,785 +0.03(+0.08%)
Mar 23, 2007 40.40 40.89 40.32 40.61 4,130,481 +0.18(+0.46%)
Mar 22, 2007 40.80 40.80 40.10 40.42 4,343,720 -0.24(-0.58%)
Mar 21, 2007 40.29 41.10 40.05 40.66 7,854,070 +0.30(+0.74%)
Mar 20, 2007 39.90 40.49 39.85 40.36 5,637,206 +0.46(+1.16%)
Mar 19, 2007 39.81 40.08 39.51 39.90 5,776,715 +0.44(+1.12%)
Mar 16, 2007 39.51 39.72 39.16 39.46 8,370,154 +0.13(+0.32%)
Mar 15, 2007 39.06 39.60 38.90 39.33 11,785,619 +0.18(+0.47%)
Mar 14, 2007 40.15 40.21 38.49 39.15 16,288,628 -0.77(-1.93%)
Mar 13, 2007 41.08 40.54 39.61 39.92 11,182,622 -1.16(-2.83%)
Mar 12, 2007 40.78 41.11 40.44 41.08 5,066,927 +0.23(+0.57%)
Mar 09, 2007 41.16 41.22 40.72 40.85 6,239,294 +0.13(+0.31%)
Mar 08, 2007 41.39 41.59 40.61 40.73 6,842,441 +0.72(+1.80%)
Mar 07, 2007 39.89 40.33 39.80 40.01 6,466,194 -0.09(-0.21%)
Mar 06, 2007 39.74 40.23 39.65 40.09 8,395,601 +0.62(+1.57%)
Mar 05, 2007 39.94 40.33 39.46 39.47 7,417,719 -0.82(-2.03%)
Mar 02, 2007 39.94 40.82 39.81 40.29 8,634,315 +0.09(+0.21%)
Mar 01, 2007 40.14 40.54 39.61 40.21 8,093,889 -0.42(-1.02%)
Feb 28, 2007 39.90 40.83 39.53 40.62 11,818,488 +1.41(+3.59%)
Feb 27, 2007 40.73 40.93 39.22 39.22 9,631,130 -2.08(-5.04%)
Feb 26, 2007 41.67 41.88 41.08 41.30 5,182,676 -0.36(-0.87%)
Feb 23, 2007 41.69 41.82 41.46 41.66 4,903,341 -0.01(-0.03%)
Feb 22, 2007 41.83 41.85 41.38 41.67 4,460,749 -0.32(-0.77%)
Feb 21, 2007 42.25 42.37 41.84 42.00 4,619,640 -0.47(-1.10%)
Feb 20, 2007 41.69 42.74 41.59 42.46 7,111,753 +0.93(+2.24%)
Feb 16, 2007 41.20 41.56 41.03 41.53 5,232,785 +0.16(+0.38%)
Feb 15, 2007 41.08 41.59 40.99 41.37 3,142,821 +0.15(+0.37%)
Feb 14, 2007 41.00 41.33 40.87 41.22 4,944,504 +0.20(+0.50%)
Feb 13, 2007 40.95 41.16 40.78 41.02 3,431,781 +0.22(+0.53%)
Feb 12, 2007 40.69 41.12 40.61 40.80 4,437,814 +0.09(+0.21%)
Feb 09, 2007 41.09 41.20 40.36 40.71 7,517,991 -0.39(-0.95%)
Feb 08, 2007 41.66 41.72 40.97 41.10 4,327,154 -0.36(-0.86%)
Feb 07, 2007 41.55 41.69 41.17 41.46 2,815,195 +0.06(+0.14%)
Feb 06, 2007 41.01 41.53 40.94 41.40 4,723,396 +0.39(+0.95%)
Feb 05, 2007 40.95 41.25 40.80 41.01 4,689,921 +0.06(+0.15%)
Feb 02, 2007 40.87 41.10 40.59 40.95 4,962,716 +0.15(+0.37%)
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.