Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.66 48.93 47.69 47.69 851,100 -0.76(-1.57%)
Apr 27, 2007 48.63 48.81 47.90 48.45 980,000 -0.53(-1.08%)
Apr 26, 2007 48.52 49.05 48.28 48.98 1,343,078 +0.41(+0.84%)
Apr 25, 2007 48.45 48.63 48.05 48.57 634,826 +0.47(+0.98%)
Apr 24, 2007 48.29 48.50 47.63 48.10 1,419,200 -0.29(-0.60%)
Apr 23, 2007 48.50 48.79 48.20 48.39 1,215,000 -0.21(-0.43%)
Apr 20, 2007 49.24 49.25 48.55 48.60 1,615,000 -0.03(-0.06%)
Apr 19, 2007 48.69 49.00 47.86 48.63 1,028,900 +0.00(+0.00%)
Apr 18, 2007 48.05 48.84 47.85 48.63 1,294,470 +0.58(+1.21%)
Apr 17, 2007 48.71 48.75 47.65 48.05 2,760,000 -0.58(-1.19%)
Apr 16, 2007 48.75 49.04 47.85 48.63 1,841,800 -0.12(-0.25%)
Apr 13, 2007 50.00 50.00 48.48 48.75 2,060,100 -0.66(-1.34%)
Apr 12, 2007 48.94 49.79 47.84 49.41 3,335,821 +1.02(+2.11%)
Apr 11, 2007 48.74 48.96 48.11 48.39 1,635,750 -0.34(-0.70%)
Apr 10, 2007 48.59 48.74 48.00 48.73 1,857,573 -0.04(-0.08%)
Apr 09, 2007 47.97 48.82 47.41 48.77 2,377,200 +1.58(+3.35%)
Apr 05, 2007 47.07 47.36 46.72 47.19 938,700 -0.12(-0.25%)
Apr 04, 2007 47.37 47.61 47.04 47.31 1,098,200 -0.18(-0.38%)
Apr 03, 2007 46.20 47.61 46.20 47.49 2,032,958 +1.41(+3.06%)
Apr 02, 2007 45.66 46.08 45.33 46.08 1,385,200 +0.60(+1.32%)
Mar 30, 2007 45.70 45.94 45.05 45.48 1,468,300 -0.09(-0.20%)
Mar 29, 2007 45.93 46.15 45.05 45.57 1,628,700 -0.35(-0.76%)
Mar 28, 2007 45.20 46.16 44.99 45.92 2,168,904 +0.34(+0.75%)
Mar 27, 2007 45.60 45.83 45.10 45.58 2,305,200 -0.05(-0.11%)
Mar 26, 2007 46.09 46.09 44.80 45.63 3,215,330 +0.13(+0.29%)
Mar 23, 2007 45.50 45.82 45.35 45.50 2,710,300 +0.02(+0.04%)
Mar 22, 2007 45.49 45.67 44.99 45.48 2,073,900 -0.02(-0.04%)
Mar 21, 2007 44.99 45.53 44.30 45.50 2,543,900 +1.90(+4.36%)
Mar 20, 2007 43.00 43.61 42.82 43.60 764,100 +0.66(+1.54%)
Mar 19, 2007 42.70 43.21 42.42 42.94 878,000 +0.23(+0.54%)
Mar 16, 2007 42.99 43.20 42.51 42.71 1,065,800 -0.24(-0.56%)
Mar 15, 2007 42.34 43.04 42.34 42.95 1,010,100 +0.58(+1.37%)
Mar 14, 2007 42.64 42.65 41.24 42.37 1,847,100 -0.03(-0.07%)
Mar 13, 2007 43.88 43.55 42.19 42.40 2,050,500 -1.48(-3.37%)
Mar 12, 2007 43.71 43.88 43.46 43.88 1,070,200 +0.18(+0.41%)
Mar 09, 2007 43.74 43.77 43.13 43.70 953,100 +0.60(+1.39%)
Mar 08, 2007 43.65 43.89 42.83 43.10 1,194,900 -0.35(-0.81%)
Mar 07, 2007 42.48 43.76 42.34 43.45 1,459,100 +1.01(+2.38%)
Mar 06, 2007 42.00 42.60 41.67 42.44 1,018,800 +0.73(+1.75%)
Mar 05, 2007 42.40 43.00 41.71 41.71 1,571,100 -1.21(-2.82%)
Mar 02, 2007 43.38 43.75 42.90 42.92 1,389,600 -0.53(-1.22%)
Mar 01, 2007 42.45 43.48 41.46 43.45 2,380,204 -0.08(-0.18%)
Feb 28, 2007 42.85 43.66 41.87 43.53 2,526,300 +1.01(+2.38%)
Feb 27, 2007 43.83 44.08 41.65 42.52 2,993,700 -2.54(-5.64%)
Feb 26, 2007 42.89 45.82 42.82 45.06 3,988,284 +2.20(+5.13%)
Feb 23, 2007 42.73 43.00 42.56 42.86 1,144,400 +0.05(+0.12%)
Feb 22, 2007 42.89 42.93 42.37 42.81 1,283,800 +0.13(+0.30%)
Feb 21, 2007 42.44 42.71 42.22 42.68 1,038,400 -0.18(-0.42%)
Feb 20, 2007 42.90 42.99 42.06 42.86 803,300 +0.25(+0.59%)
Feb 16, 2007 42.50 42.72 42.11 42.61 1,109,100 +0.18(+0.42%)
Feb 15, 2007 42.01 42.46 41.80 42.43 603,900 +0.36(+0.86%)
Feb 14, 2007 41.75 42.45 41.56 42.07 1,145,485 +0.32(+0.77%)
Feb 13, 2007 41.37 42.18 41.17 41.75 1,676,333 +0.38(+0.92%)
Feb 12, 2007 41.42 41.54 40.97 41.37 1,670,484 -0.05(-0.12%)
Feb 09, 2007 41.50 41.78 41.20 41.42 2,086,700 -0.17(-0.41%)
Feb 08, 2007 40.35 41.70 40.25 41.59 2,360,200 +1.21(+3.00%)
Feb 07, 2007 40.20 40.59 40.14 40.38 1,489,800 +0.28(+0.70%)
Feb 06, 2007 39.54 40.15 39.50 40.10 1,528,700 +0.53(+1.34%)
Feb 05, 2007 39.56 39.97 39.35 39.57 1,540,100 -0.18(-0.45%)
Feb 02, 2007 39.66 39.79 39.36 39.75 620,900 +0.23(+0.58%)
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.