Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 46.85 47.00 45.52 45.89 2,480,500 -0.77(-1.65%)
May 30, 2007 46.10 46.78 45.68 46.66 1,639,300 +0.18(+0.39%)
May 29, 2007 46.57 47.04 46.00 46.48 1,704,300 -0.04(-0.09%)
May 25, 2007 47.00 47.41 45.76 46.52 3,066,296 -0.02(-0.04%)
May 24, 2007 46.15 48.67 45.86 46.54 4,218,484 +0.33(+0.71%)
May 23, 2007 46.80 47.65 46.00 46.21 2,400,319 -0.21(-0.45%)
May 22, 2007 45.08 46.65 44.85 46.42 2,427,741 +1.49(+3.32%)
May 21, 2007 44.66 45.60 44.63 44.93 2,210,670 +0.27(+0.60%)
May 18, 2007 44.92 44.97 44.20 44.66 1,788,172 +0.04(+0.09%)
May 17, 2007 43.97 44.95 43.63 44.62 2,731,010 +0.65(+1.48%)
May 16, 2007 43.75 44.19 43.08 43.97 1,874,672 +0.10(+0.23%)
May 15, 2007 44.45 44.65 43.62 43.87 2,109,022 -0.41(-0.93%)
May 14, 2007 44.49 44.87 44.01 44.28 2,004,400 -0.21(-0.47%)
May 11, 2007 44.99 45.50 44.39 44.49 3,578,451 +1.24(+2.87%)
May 10, 2007 44.27 44.43 42.93 43.25 2,421,694 -1.44(-3.22%)
May 09, 2007 44.25 44.98 43.83 44.69 2,287,004 +0.26(+0.59%)
May 08, 2007 44.19 44.64 43.24 44.43 1,991,664 +0.13(+0.29%)
May 07, 2007 44.99 45.08 44.07 44.30 2,165,200 -0.39(-0.87%)
May 04, 2007 45.50 45.57 44.31 44.69 1,760,800 -0.45(-1.00%)
May 03, 2007 45.22 45.44 44.62 45.14 2,317,300 +0.29(+0.65%)
May 02, 2007 44.64 45.17 44.41 44.85 1,603,400 +0.46(+1.04%)
May 01, 2007 44.11 44.93 43.26 44.39 3,097,076 +0.28(+0.63%)
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%)
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.