Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 53.26 53.47 53.06 53.09 929,973 +0.13(+0.24%)
Apr 27, 2007 52.96 53.12 52.87 52.97 534,138 +0.35(+0.66%)
Apr 26, 2007 53.03 53.06 52.59 52.62 692,313 -0.12(-0.23%)
Apr 25, 2007 52.84 53.02 52.67 52.74 1,008,663 +0.40(+0.77%)
Apr 24, 2007 52.17 52.56 52.08 52.34 527,620 +0.01(+0.01%)
Apr 23, 2007 52.32 52.62 52.30 52.33 772,911 +0.00(+0.00%)
Apr 20, 2007 52.18 52.50 52.11 52.33 418,726 -0.02(-0.04%)
Apr 19, 2007 52.22 52.57 52.16 52.35 338,128 -0.02(-0.04%)
Apr 18, 2007 52.28 52.44 52.15 52.37 315,427 +0.06(+0.11%)
Apr 17, 2007 52.03 52.40 51.95 52.31 504,613 +0.27(+0.52%)
Apr 16, 2007 52.02 52.09 51.88 52.04 404,737 +0.33(+0.63%)
Apr 13, 2007 51.78 51.85 51.37 51.71 457,833 -0.12(-0.23%)
Apr 12, 2007 51.70 52.00 51.12 51.83 871,631 +0.06(+0.11%)
Apr 11, 2007 51.93 52.08 51.69 51.78 678,960 +0.11(+0.21%)
Apr 10, 2007 51.74 51.83 50.95 51.67 497,257 +0.13(+0.24%)
Apr 09, 2007 51.39 51.90 51.17 51.54 359,112 -0.01(-0.01%)
Apr 05, 2007 51.42 51.65 51.29 51.55 583,419 -0.19(-0.36%)
Apr 04, 2007 51.58 51.83 51.56 51.74 603,608 +0.25(+0.49%)
Apr 03, 2007 51.53 51.66 51.37 51.49 422,541 +0.15(+0.29%)
Apr 02, 2007 51.40 51.44 51.17 51.34 585,326 +0.42(+0.82%)
Mar 30, 2007 50.50 51.07 50.48 50.92 944,121 +0.52(+1.04%)
Mar 29, 2007 50.12 50.56 50.11 50.40 750,019 +0.55(+1.11%)
Mar 28, 2007 49.67 50.22 49.59 49.85 848,421 -0.20(-0.40%)
Mar 27, 2007 50.30 50.39 50.02 50.05 1,043,636 +0.09(+0.19%)
Mar 26, 2007 49.85 49.99 49.75 49.95 699,308 +0.14(+0.28%)
Mar 23, 2007 49.78 49.85 49.63 49.81 571,973 +0.28(+0.56%)
Mar 22, 2007 49.40 49.90 49.30 49.54 616,484 +0.14(+0.28%)
Mar 21, 2007 49.05 49.55 48.75 49.40 1,146,649 +0.81(+1.67%)
Mar 20, 2007 48.40 48.66 48.26 48.59 836,976 +0.35(+0.72%)
Mar 19, 2007 48.20 48.43 47.97 48.24 618,392 +0.57(+1.19%)
Mar 16, 2007 47.78 47.90 47.66 47.68 2,483,903 -0.09(-0.18%)
Mar 15, 2007 47.73 47.83 47.55 47.76 1,866,623 +0.34(+0.72%)
Mar 14, 2007 47.33 47.78 47.13 47.42 1,534,853 -0.30(-0.62%)
Mar 13, 2007 48.25 48.25 47.66 47.72 726,968 -0.53(-1.10%)
Mar 12, 2007 48.24 48.58 48.12 48.25 1,638,342 -0.13(-0.26%)
Mar 09, 2007 48.41 48.56 48.28 48.37 658,929 +0.33(+0.69%)
Mar 08, 2007 48.00 48.25 47.99 48.04 1,165,089 +0.09(+0.20%)
Mar 07, 2007 48.15 48.37 47.94 47.95 1,071,297 -0.62(-1.27%)
Mar 06, 2007 48.37 48.64 48.12 48.56 1,388,919 +1.02(+2.14%)
Mar 05, 2007 47.08 48.01 46.89 47.54 2,363,722 -0.90(-1.86%)
Mar 02, 2007 48.59 48.79 48.44 48.44 930,927 -0.62(-1.27%)
Mar 01, 2007 49.10 49.49 47.87 49.07 1,911,441 -0.90(-1.80%)
Feb 28, 2007 50.00 50.07 49.57 49.97 1,533,263 -0.18(-0.35%)
Feb 27, 2007 50.81 50.95 49.82 50.14 1,192,273 -1.45(-2.82%)
Feb 26, 2007 51.71 51.73 51.42 51.59 404,260 -0.03(-0.05%)
Feb 23, 2007 51.56 51.73 51.43 51.62 1,252,841 +0.40(+0.79%)
Feb 22, 2007 51.14 51.42 51.12 51.22 1,304,983 -0.01(-0.02%)
Feb 21, 2007 51.24 51.33 51.03 51.23 979,253 -0.35(-0.68%)
Feb 20, 2007 51.52 51.61 51.31 51.58 816,786 +0.39(+0.76%)
Feb 16, 2007 51.07 51.29 50.80 51.19 901,994 -0.53(-1.03%)
Feb 15, 2007 52.32 52.32 51.59 51.73 1,034,098 +0.75(+1.47%)
Feb 14, 2007 50.28 51.07 50.24 50.98 906,318 +0.79(+1.57%)
Feb 13, 2007 49.92 50.32 49.89 50.19 522,074 +0.64(+1.29%)
Feb 12, 2007 49.62 49.70 49.44 49.55 381,688 -0.24(-0.48%)
Feb 09, 2007 49.68 50.00 49.60 49.79 959,064 -0.03(-0.05%)
Feb 08, 2007 50.01 50.08 49.77 49.81 755,742 -0.20(-0.39%)
Feb 07, 2007 49.87 50.17 49.66 50.01 826,325 -0.26(-0.51%)
Feb 06, 2007 50.03 50.36 50.03 50.27 563,388 +0.59(+1.18%)
Feb 05, 2007 49.59 49.76 49.46 49.68 540,497 -0.11(-0.23%)
Feb 02, 2007 49.76 49.85 49.63 49.80 393,132 -0.20(-0.39%)
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.