Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 45.53 45.89 44.86 45.30 1,889,100 +0.10(+0.22%)
Jun 28, 2007 45.24 45.88 45.03 45.20 2,054,756 -0.23(-0.51%)
Jun 27, 2007 45.00 45.62 44.70 45.43 2,590,103 +0.28(+0.62%)
Jun 26, 2007 45.27 46.50 45.14 45.15 3,580,141 -0.12(-0.27%)
Jun 25, 2007 44.96 45.75 44.78 45.27 2,595,500 +0.32(+0.71%)
Jun 22, 2007 45.64 45.85 44.71 44.95 2,489,913 -0.72(-1.58%)
Jun 21, 2007 45.21 45.90 44.94 45.67 1,657,600 +0.46(+1.02%)
Jun 20, 2007 47.06 47.22 45.19 45.21 2,310,600 -1.53(-3.27%)
Jun 19, 2007 46.65 46.95 46.26 46.74 1,065,900 +0.10(+0.21%)
Jun 18, 2007 47.01 47.06 46.52 46.64 1,791,500 -0.48(-1.02%)
Jun 15, 2007 46.85 47.31 46.85 47.12 3,523,400 +0.40(+0.86%)
Jun 14, 2007 46.88 47.11 46.45 46.72 1,917,900 -0.22(-0.47%)
Jun 13, 2007 45.55 46.94 45.55 46.94 2,915,400 +1.66(+3.67%)
Jun 12, 2007 45.63 46.17 44.90 45.28 2,554,300 -0.35(-0.77%)
Jun 11, 2007 45.56 45.94 45.50 45.63 2,224,300 +0.06(+0.13%)
Jun 08, 2007 45.51 46.13 45.14 45.57 3,491,900 +0.04(+0.09%)
Jun 07, 2007 47.14 47.18 45.40 45.53 6,179,539 -1.61(-3.42%)
Jun 06, 2007 48.00 48.03 47.07 47.14 1,727,000 -1.05(-2.18%)
Jun 05, 2007 48.75 48.95 48.01 48.19 1,632,040 -0.74(-1.51%)
Jun 04, 2007 48.97 49.15 48.47 48.93 1,476,283 -0.04(-0.08%)
Jun 01, 2007 49.40 49.52 48.74 48.97 1,362,300 -0.29(-0.59%)
May 31, 2007 49.27 49.80 49.23 49.26 1,943,100 -0.06(-0.12%)
May 30, 2007 49.01 49.49 48.49 49.32 1,785,811 +0.31(+0.63%)
May 29, 2007 49.17 49.45 48.94 49.01 1,055,112 -0.08(-0.16%)
May 25, 2007 49.44 49.95 48.77 49.09 1,414,665 -0.24(-0.49%)
May 24, 2007 50.41 50.80 49.28 49.33 2,391,300 -1.08(-2.14%)
May 23, 2007 51.27 51.29 50.31 50.41 1,474,500 -0.82(-1.60%)
May 22, 2007 51.47 51.59 51.14 51.23 1,125,320 -0.19(-0.37%)
May 21, 2007 51.36 51.67 51.25 51.42 865,800 -0.03(-0.06%)
May 18, 2007 51.72 51.76 51.20 51.45 1,540,600 -0.21(-0.41%)
May 17, 2007 51.34 51.75 51.26 51.66 1,216,500 +0.12(+0.23%)
May 16, 2007 51.55 51.82 51.35 51.54 1,348,700 +0.33(+0.64%)
May 15, 2007 51.41 51.87 50.90 51.21 2,294,600 +0.19(+0.37%)
May 14, 2007 51.15 51.50 50.91 51.02 1,231,900 +0.12(+0.24%)
May 11, 2007 50.65 51.25 50.65 50.90 1,763,800 +0.44(+0.87%)
May 10, 2007 51.30 51.47 50.46 50.46 1,443,600 -0.90(-1.75%)
May 09, 2007 51.50 51.95 51.04 51.36 1,168,677 -0.13(-0.25%)
May 08, 2007 51.57 51.62 51.23 51.49 1,021,200 -0.11(-0.21%)
May 07, 2007 51.41 51.83 51.37 51.60 690,065 +0.34(+0.66%)
May 04, 2007 51.40 51.60 51.10 51.26 889,500 -0.02(-0.04%)
May 03, 2007 51.58 51.76 51.00 51.28 1,456,834 -0.33(-0.64%)
May 02, 2007 51.23 51.73 51.11 51.61 1,029,310 +0.32(+0.62%)
May 01, 2007 50.70 51.34 50.40 51.29 1,211,761 +0.69(+1.36%)
Apr 30, 2007 51.14 51.32 50.58 50.60 1,276,382 -0.53(-1.04%)
Apr 27, 2007 51.52 51.52 50.92 51.13 855,031 -0.42(-0.81%)
Apr 26, 2007 52.02 52.12 51.50 51.55 691,797 -0.56(-1.07%)
Apr 25, 2007 51.70 52.17 51.61 52.11 1,285,491 +0.56(+1.09%)
Apr 24, 2007 51.50 51.71 51.25 51.55 1,412,732 -0.05(-0.10%)
Apr 23, 2007 51.25 51.85 50.98 51.60 1,626,900 +0.77(+1.51%)
Apr 20, 2007 50.65 50.94 50.48 50.83 2,025,300 +0.47(+0.93%)
Apr 19, 2007 50.00 50.51 49.94 50.36 1,537,867 +0.22(+0.44%)
Apr 18, 2007 50.25 50.28 49.83 50.14 2,327,500 -0.36(-0.71%)
Apr 17, 2007 50.00 50.51 49.67 50.50 1,365,200 +0.68(+1.36%)
Apr 16, 2007 50.00 50.10 49.38 49.82 2,008,200 -0.07(-0.14%)
Apr 13, 2007 50.65 50.65 49.69 49.89 1,554,545 +0.10(+0.20%)
Apr 12, 2007 49.83 50.00 49.50 49.79 1,238,200 -0.15(-0.30%)
Apr 11, 2007 50.11 50.36 49.83 49.94 1,964,403 -0.11(-0.22%)
Apr 10, 2007 49.31 50.14 49.20 50.05 1,409,881 +0.67(+1.36%)
Apr 09, 2007 49.36 49.59 49.33 49.38 843,000 +0.03(+0.06%)
Apr 05, 2007 49.25 49.49 49.11 49.35 1,365,859 +0.00(+0.00%)
Apr 04, 2007 49.52 49.79 49.27 49.35 1,215,685 -0.35(-0.70%)
Apr 03, 2007 49.44 49.83 49.16 49.70 1,705,900 +0.26(+0.53%)
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.