Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 46.29 46.34 45.83 45.86 875,200 -0.39(-0.84%)
Apr 27, 2007 45.88 46.30 45.79 46.25 667,300 +0.13(+0.28%)
Apr 26, 2007 46.25 46.31 45.97 46.12 677,900 -0.16(-0.35%)
Apr 25, 2007 46.16 46.35 45.91 46.28 868,423 +0.67(+1.47%)
Apr 24, 2007 45.78 45.78 45.43 45.61 966,900 +0.34(+0.75%)
Apr 23, 2007 45.51 45.65 45.24 45.27 901,800 -0.73(-1.59%)
Apr 20, 2007 45.83 46.08 45.80 46.00 984,295 +0.20(+0.44%)
Apr 19, 2007 45.71 46.00 45.51 45.80 1,100,101 -0.34(-0.74%)
Apr 18, 2007 46.29 46.35 45.99 46.14 1,230,950 +0.00(+0.00%)
Apr 17, 2007 46.30 46.40 46.01 46.14 1,139,400 -0.05(-0.11%)
Apr 16, 2007 45.96 46.28 45.96 46.19 1,240,994 +0.49(+1.07%)
Apr 13, 2007 45.54 45.76 45.40 45.70 3,129,100 +1.32(+2.97%)
Apr 12, 2007 44.18 44.48 44.00 44.38 1,579,300 +0.44(+1.00%)
Apr 11, 2007 44.22 44.23 43.81 43.94 1,234,800 +0.11(+0.25%)
Apr 10, 2007 43.66 43.96 43.63 43.83 2,256,600 +0.28(+0.64%)
Apr 09, 2007 43.90 43.90 43.50 43.55 979,400 -0.43(-0.98%)
Apr 05, 2007 43.78 44.14 43.78 43.98 593,400 +0.12(+0.27%)
Apr 04, 2007 43.66 43.86 43.61 43.86 1,159,800 +0.51(+1.18%)
Apr 03, 2007 43.17 43.51 43.10 43.35 1,537,400 +0.12(+0.28%)
Apr 02, 2007 43.51 43.38 43.01 43.23 1,500,300 -0.28(-0.64%)
Mar 30, 2007 43.33 43.72 43.32 43.51 1,265,201 +0.10(+0.23%)
Mar 29, 2007 42.98 43.45 43.13 43.41 1,523,538 +0.48(+1.12%)
Mar 28, 2007 42.90 43.09 42.76 42.93 710,515 -0.19(-0.44%)
Mar 27, 2007 43.05 43.18 42.95 43.12 874,300 -0.20(-0.46%)
Mar 26, 2007 43.01 43.35 42.72 43.32 1,571,800 -0.08(-0.18%)
Mar 23, 2007 43.38 43.59 43.28 43.40 1,286,300 -0.12(-0.28%)
Mar 22, 2007 43.56 43.73 43.37 43.52 1,242,700 -0.11(-0.25%)
Mar 21, 2007 42.80 43.66 42.75 43.63 1,285,360 +0.86(+2.01%)
Mar 20, 2007 42.27 42.88 42.21 42.77 1,649,100 +0.40(+0.94%)
Mar 19, 2007 42.10 42.43 41.96 42.37 1,785,500 +0.26(+0.62%)
Mar 16, 2007 42.19 42.45 41.96 42.11 2,414,100 +0.21(+0.50%)
Mar 15, 2007 41.71 42.16 41.62 41.90 1,129,900 +0.00(+0.00%)
Mar 14, 2007 41.71 41.96 41.48 41.90 1,053,600 -0.24(-0.57%)
Mar 13, 2007 42.70 42.63 42.05 42.14 2,353,000 -0.56(-1.31%)
Mar 12, 2007 42.66 42.88 42.60 42.70 1,114,400 -0.14(-0.33%)
Mar 09, 2007 42.80 43.04 42.53 42.84 1,779,900 -0.45(-1.04%)
Mar 08, 2007 42.63 43.30 42.58 43.29 2,027,000 +0.79(+1.86%)
Mar 07, 2007 42.31 42.77 42.29 42.50 1,069,600 +0.18(+0.43%)
Mar 06, 2007 42.22 42.47 42.03 42.32 1,216,900 +0.68(+1.63%)
Mar 05, 2007 41.55 42.13 41.55 41.64 1,533,100 -0.31(-0.74%)
Mar 02, 2007 42.30 42.58 41.92 41.95 1,009,200 +0.04(+0.10%)
Mar 01, 2007 41.78 42.05 41.37 41.91 1,556,998 -0.50(-1.18%)
Feb 28, 2007 42.82 42.82 42.30 42.41 1,476,000 -0.43(-1.00%)
Feb 27, 2007 43.57 43.66 42.59 42.84 2,550,200 -0.92(-2.10%)
Feb 26, 2007 43.86 43.98 43.70 43.76 2,068,960 -0.10(-0.23%)
Feb 23, 2007 43.71 43.93 43.57 43.86 1,040,200 +0.08(+0.18%)
Feb 22, 2007 43.63 43.80 43.53 43.78 1,047,200 -0.11(-0.25%)
Feb 21, 2007 43.82 44.04 43.72 43.89 795,300 +0.07(+0.16%)
Feb 20, 2007 43.75 43.92 43.63 43.82 618,000 +0.06(+0.14%)
Feb 16, 2007 43.64 43.78 43.54 43.76 2,115,300 -0.04(-0.09%)
Feb 15, 2007 43.95 44.07 43.74 43.80 1,828,200 +0.04(+0.09%)
Feb 14, 2007 43.56 43.76 43.49 43.76 3,202,325 +0.36(+0.83%)
Feb 13, 2007 43.10 43.79 43.04 43.40 2,708,311 -0.89(-2.01%)
Feb 12, 2007 44.22 44.34 43.77 44.29 2,093,346 +0.51(+1.16%)
Feb 09, 2007 43.51 43.98 43.50 43.78 2,175,900 -0.55(-1.24%)
Feb 08, 2007 44.19 44.44 44.16 44.33 701,800 +0.20(+0.45%)
Feb 07, 2007 44.15 44.30 43.99 44.13 1,086,100 -0.10(-0.23%)
Feb 06, 2007 44.14 44.36 43.95 44.23 784,400 +0.02(+0.05%)
Feb 05, 2007 44.03 44.25 43.90 44.21 710,100 +0.24(+0.55%)
Feb 02, 2007 44.11 44.23 43.77 43.97 880,500 -0.15(-0.34%)
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.