Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 45.30 45.34 43.92 44.11 3,417,030 -1.08(-2.39%)
Apr 27, 2007 45.56 45.80 44.70 45.19 3,290,800 -0.37(-0.81%)
Apr 26, 2007 44.69 45.81 44.20 45.56 3,961,891 +1.49(+3.38%)
Apr 25, 2007 44.55 44.70 43.34 44.07 2,897,630 +0.05(+0.11%)
Apr 24, 2007 44.27 44.69 43.03 44.02 3,243,087 -0.24(-0.54%)
Apr 23, 2007 45.20 45.41 43.67 44.26 3,184,252 -0.70(-1.56%)
Apr 20, 2007 44.67 45.08 44.51 44.96 3,500,500 +1.09(+2.48%)
Apr 19, 2007 43.79 44.65 43.25 43.87 3,902,025 -0.22(-0.50%)
Apr 18, 2007 42.31 44.52 42.30 44.09 5,284,634 +1.05(+2.44%)
Apr 17, 2007 42.24 43.29 42.00 43.04 4,922,496 +1.69(+4.09%)
Apr 16, 2007 41.42 41.87 40.90 41.35 3,168,919 +0.06(+0.15%)
Apr 13, 2007 42.40 42.50 40.95 41.29 3,370,715 -1.02(-2.41%)
Apr 12, 2007 41.25 42.40 40.89 42.31 2,927,719 +0.81(+1.95%)
Apr 11, 2007 42.18 42.18 41.39 41.50 3,417,666 -0.46(-1.10%)
Apr 10, 2007 42.35 42.75 41.86 41.96 2,170,699 -0.57(-1.34%)
Apr 09, 2007 42.55 42.95 42.14 42.53 1,978,300 +0.11(+0.26%)
Apr 05, 2007 42.00 42.68 41.77 42.42 2,320,400 +0.37(+0.88%)
Apr 04, 2007 42.30 42.64 41.82 42.05 2,449,750 -0.50(-1.18%)
Apr 03, 2007 42.22 43.25 41.87 42.55 3,984,400 +0.67(+1.60%)
Apr 02, 2007 43.07 43.10 41.60 41.88 4,226,300 -0.79(-1.85%)
Mar 30, 2007 43.27 43.83 42.61 42.67 3,764,525 -0.37(-0.86%)
Mar 29, 2007 43.05 43.68 42.76 43.04 6,344,358 -0.84(-1.91%)
Mar 28, 2007 44.13 44.75 43.73 43.88 4,789,842 -1.43(-3.16%)
Mar 27, 2007 44.70 45.50 44.40 45.31 4,900,398 -0.68(-1.48%)
Mar 26, 2007 47.01 47.07 45.39 45.99 4,137,600 -0.87(-1.86%)
Mar 23, 2007 47.03 48.47 46.45 46.86 4,687,100 -0.39(-0.83%)
Mar 22, 2007 49.15 49.34 47.00 47.25 7,695,500 -0.54(-1.13%)
Mar 21, 2007 45.83 48.18 45.50 47.79 4,033,108 +2.15(+4.71%)
Mar 20, 2007 45.10 46.05 44.73 45.64 2,646,975 +0.06(+0.13%)
Mar 19, 2007 45.76 46.24 45.32 45.58 2,790,600 +0.20(+0.44%)
Mar 16, 2007 46.24 46.80 45.07 45.38 2,788,200 -0.97(-2.09%)
Mar 15, 2007 45.62 46.84 45.55 46.35 4,044,500 +0.75(+1.64%)
Mar 14, 2007 43.34 46.01 43.34 45.60 6,187,000 +1.74(+3.97%)
Mar 13, 2007 46.36 46.03 42.60 43.86 8,784,500 -2.50(-5.39%)
Mar 12, 2007 47.02 47.96 45.94 46.36 4,805,800 -1.55(-3.24%)
Mar 09, 2007 49.23 49.30 47.50 47.91 2,877,500 -0.88(-1.80%)
Mar 08, 2007 49.01 49.54 48.61 48.79 2,174,600 +0.19(+0.39%)
Mar 07, 2007 49.00 49.43 48.49 48.60 2,173,100 -0.11(-0.23%)
Mar 06, 2007 48.80 49.30 47.88 48.71 3,538,000 +0.96(+2.01%)
Mar 05, 2007 48.06 48.54 47.33 47.75 3,896,400 -1.61(-3.26%)
Mar 02, 2007 50.15 50.90 49.24 49.36 2,717,000 -0.78(-1.56%)
Mar 01, 2007 48.33 50.75 47.91 50.14 3,911,752 +0.61(+1.23%)
Feb 28, 2007 50.39 50.41 48.65 49.53 3,149,600 -0.56(-1.12%)
Feb 27, 2007 50.89 51.14 49.60 50.09 3,885,100 -1.93(-3.71%)
Feb 26, 2007 51.75 52.13 51.21 52.02 2,317,515 +0.42(+0.81%)
Feb 23, 2007 52.33 52.51 51.39 51.60 2,849,000 -0.96(-1.83%)
Feb 22, 2007 54.12 54.40 52.12 52.56 2,410,300 -1.17(-2.18%)
Feb 21, 2007 54.10 54.10 53.29 53.73 2,555,200 -0.84(-1.54%)
Feb 20, 2007 54.32 55.21 53.98 54.57 1,262,600 +0.35(+0.65%)
Feb 16, 2007 54.24 54.65 53.69 54.22 2,070,700 -0.53(-0.97%)
Feb 15, 2007 54.34 55.24 54.24 54.75 2,431,300 +0.62(+1.15%)
Feb 14, 2007 53.98 54.47 53.23 54.13 2,549,392 +0.70(+1.31%)
Feb 13, 2007 52.52 53.88 52.00 53.43 3,471,900 +1.49(+2.87%)
Feb 12, 2007 51.82 52.41 51.45 51.94 2,117,244 -0.03(-0.06%)
Feb 09, 2007 52.72 53.22 51.52 51.97 2,033,100 -1.20(-2.26%)
Feb 08, 2007 53.96 53.96 52.71 53.17 1,942,900 -1.30(-2.39%)
Feb 07, 2007 55.15 55.24 54.09 54.47 1,522,500 -0.22(-0.40%)
Feb 06, 2007 54.99 55.45 54.06 54.69 1,407,600 -0.43(-0.78%)
Feb 05, 2007 55.40 55.62 54.60 55.12 1,786,100 -0.52(-0.93%)
Feb 02, 2007 54.10 56.08 54.10 55.64 2,291,400 +1.09(+2.00%)
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.