Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 53.29 53.43 52.78 52.93 2,897,400 -0.13(-0.25%)
May 30, 2007 52.55 53.17 52.26 53.06 2,611,100 +0.17(+0.32%)
May 29, 2007 52.15 52.99 51.88 52.89 2,873,680 +0.47(+0.90%)
May 25, 2007 51.60 52.60 51.53 52.42 1,943,257 +0.82(+1.59%)
May 24, 2007 52.38 52.64 51.55 51.60 2,752,739 -0.30(-0.58%)
May 23, 2007 52.56 52.63 51.90 51.90 1,669,874 -0.46(-0.88%)
May 22, 2007 52.35 52.80 52.20 52.36 1,785,400 -0.02(-0.04%)
May 21, 2007 52.60 52.60 51.91 52.38 3,458,867 +0.09(+0.17%)
May 18, 2007 52.65 53.00 51.91 52.29 4,104,827 -0.27(-0.51%)
May 17, 2007 52.06 52.73 51.72 52.56 4,100,508 +0.50(+0.96%)
May 16, 2007 50.50 52.11 50.39 52.06 5,196,761 +1.77(+3.52%)
May 15, 2007 49.78 50.50 49.78 50.29 3,108,500 +0.51(+1.02%)
May 14, 2007 49.90 50.38 49.75 49.78 3,176,161 -0.21(-0.42%)
May 11, 2007 49.69 50.04 49.56 49.99 3,682,159 +0.28(+0.56%)
May 10, 2007 50.07 50.25 49.71 49.71 3,540,945 -0.46(-0.92%)
May 09, 2007 49.95 50.42 49.65 50.17 5,284,700 +0.22(+0.44%)
May 08, 2007 49.90 49.99 49.54 49.95 3,717,700 -0.05(-0.10%)
May 07, 2007 49.29 50.00 49.02 50.00 4,161,436 +1.28(+2.63%)
May 04, 2007 48.44 49.09 48.36 48.72 2,782,014 +0.60(+1.25%)
May 03, 2007 48.49 48.58 47.97 48.12 2,950,098 -0.15(-0.31%)
May 02, 2007 47.85 48.87 47.70 48.27 4,124,902 +0.52(+1.09%)
May 01, 2007 47.03 47.94 46.93 47.75 4,051,040 +0.87(+1.86%)
Apr 30, 2007 47.31 47.50 46.83 46.88 3,889,901 -0.18(-0.38%)
Apr 27, 2007 46.82 47.24 46.68 47.06 2,637,443 -0.16(-0.34%)
Apr 26, 2007 47.19 47.89 46.65 47.22 7,574,100 +2.22(+4.93%)
Apr 25, 2007 44.45 45.34 44.12 45.00 5,045,057 -0.56(-1.23%)
Apr 24, 2007 44.32 45.91 44.32 45.56 2,802,100 +0.74(+1.65%)
Apr 23, 2007 44.80 45.06 44.40 44.82 2,836,241 -0.04(-0.09%)
Apr 20, 2007 45.80 45.80 44.86 44.86 4,529,160 -0.17(-0.38%)
Apr 19, 2007 44.63 45.40 44.32 45.03 4,011,042 -0.81(-1.77%)
Apr 18, 2007 45.27 45.97 45.00 45.84 2,761,906 +0.41(+0.90%)
Apr 17, 2007 45.85 46.16 45.33 45.43 2,594,343 +0.07(+0.15%)
Apr 16, 2007 45.24 46.00 44.67 45.36 2,624,257 +0.74(+1.66%)
Apr 13, 2007 44.60 44.72 44.20 44.62 1,735,525 +0.19(+0.43%)
Apr 12, 2007 44.25 44.60 44.07 44.43 1,636,085 +0.04(+0.09%)
Apr 11, 2007 44.98 45.10 44.07 44.39 1,988,800 -0.68(-1.51%)
Apr 10, 2007 45.20 45.31 44.96 45.07 1,125,850 -0.24(-0.53%)
Apr 09, 2007 45.46 45.48 44.91 45.31 1,474,800 +0.31(+0.69%)
Apr 05, 2007 44.62 45.28 44.40 45.00 1,454,689 +0.38(+0.85%)
Apr 04, 2007 44.65 44.91 44.46 44.62 1,856,600 -0.21(-0.47%)
Apr 03, 2007 44.59 45.18 44.58 44.83 2,304,700 +0.64(+1.45%)
Apr 02, 2007 43.74 44.30 43.52 44.19 2,374,800 +0.40(+0.91%)
Mar 30, 2007 43.53 44.06 43.32 43.79 2,321,262 +0.34(+0.78%)
Mar 29, 2007 44.05 44.10 43.10 43.45 3,858,200 -0.68(-1.54%)
Mar 28, 2007 44.60 44.60 44.00 44.13 2,337,550 -0.59(-1.32%)
Mar 27, 2007 45.15 45.20 44.18 44.72 3,442,200 -0.40(-0.89%)
Mar 26, 2007 45.16 45.30 44.75 45.12 2,162,400 -0.08(-0.18%)
Mar 23, 2007 46.33 46.33 45.17 45.20 2,449,555 -0.43(-0.94%)
Mar 22, 2007 0.2000 46.10 45.35 45.63 3,506,129 +0.07(+0.15%)
Mar 21, 2007 44.12 45.60 44.00 45.56 5,262,055 +1.37(+3.10%)
Mar 20, 2007 43.93 44.37 43.41 44.19 3,120,192 +0.32(+0.73%)
Mar 19, 2007 43.55 43.97 43.31 43.87 2,368,500 +0.68(+1.57%)
Mar 16, 2007 42.90 43.71 42.50 43.19 5,526,500 +0.52(+1.22%)
Mar 15, 2007 42.51 42.87 42.31 42.67 3,816,350 +0.18(+0.42%)
Mar 14, 2007 43.02 43.18 42.05 42.49 3,562,250 -0.31(-0.72%)
Mar 13, 2007 43.45 43.65 42.74 42.80 2,928,331 -0.65(-1.50%)
Mar 12, 2007 43.60 44.20 43.32 43.45 3,084,500 -0.29(-0.66%)
Mar 09, 2007 44.55 44.73 43.60 43.74 2,006,792 -0.30(-0.68%)
Mar 08, 2007 44.55 44.69 43.85 44.04 3,293,500 -0.25(-0.56%)
Mar 07, 2007 44.27 44.60 44.00 44.29 2,207,050 -0.16(-0.36%)
Mar 06, 2007 43.66 44.72 43.55 44.45 3,739,350 +1.00(+2.30%)
Mar 05, 2007 43.85 44.12 43.40 43.45 2,418,600 -0.76(-1.72%)
Mar 02, 2007 44.85 45.75 44.21 44.21 3,193,700 -0.64(-1.43%)
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.