Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 48.90 49.49 48.51 49.44 2,240,500 +1.17(+2.42%)
Mar 30, 2007 48.68 48.76 47.77 48.27 1,758,995 -0.30(-0.62%)
Mar 29, 2007 48.85 48.92 48.28 48.57 1,544,880 -0.03(-0.06%)
Mar 28, 2007 48.45 48.95 48.40 48.60 1,708,200 -0.32(-0.65%)
Mar 27, 2007 49.00 49.13 48.74 48.92 2,490,400 -0.29(-0.59%)
Mar 26, 2007 48.78 49.21 48.53 49.21 2,884,900 +0.37(+0.76%)
Mar 23, 2007 48.20 48.93 48.08 48.84 1,687,400 +0.51(+1.06%)
Mar 22, 2007 49.44 49.44 48.19 48.33 2,559,000 +0.23(+0.48%)
Mar 21, 2007 47.37 48.19 47.06 48.10 1,804,676 +0.78(+1.65%)
Mar 20, 2007 46.24 47.32 46.13 47.32 1,399,000 +1.02(+2.20%)
Mar 19, 2007 46.34 46.40 46.10 46.30 2,128,606 +0.29(+0.63%)
Mar 16, 2007 46.46 46.66 46.00 46.01 2,468,000 -0.49(-1.05%)
Mar 15, 2007 45.80 46.57 45.67 46.50 1,968,200 +0.71(+1.55%)
Mar 14, 2007 45.76 46.06 45.26 45.79 1,845,300 +0.10(+0.22%)
Mar 13, 2007 46.39 46.46 45.55 45.69 1,335,100 -0.70(-1.51%)
Mar 12, 2007 45.91 46.46 45.90 46.39 916,800 +0.24(+0.52%)
Mar 09, 2007 46.52 46.67 46.06 46.15 987,100 -0.21(-0.45%)
Mar 08, 2007 46.72 46.93 46.27 46.36 1,259,300 -0.12(-0.26%)
Mar 07, 2007 45.71 46.70 45.56 46.48 2,409,300 +0.77(+1.68%)
Mar 06, 2007 45.40 45.75 45.10 45.71 2,581,900 +0.46(+1.02%)
Mar 05, 2007 45.51 45.75 45.24 45.25 1,855,400 -0.41(-0.90%)
Mar 02, 2007 46.55 46.55 45.63 45.66 1,435,800 -0.99(-2.12%)
Mar 01, 2007 46.26 46.79 46.00 46.65 2,132,589 +0.22(+0.47%)
Feb 28, 2007 45.50 46.97 45.50 46.43 2,945,200 +0.01(+0.02%)
Feb 27, 2007 47.82 47.82 46.00 46.42 2,253,800 -1.55(-3.23%)
Feb 26, 2007 48.35 49.32 47.88 47.97 2,846,702 +0.20(+0.42%)
Feb 23, 2007 47.90 48.18 47.60 47.77 1,334,400 -0.08(-0.17%)
Feb 22, 2007 48.00 48.25 47.52 47.85 1,277,000 -0.06(-0.13%)
Feb 21, 2007 47.85 48.01 47.58 47.91 1,121,800 -0.11(-0.23%)
Feb 20, 2007 48.13 48.29 47.91 48.02 1,343,100 -0.21(-0.44%)
Feb 16, 2007 48.25 48.55 48.03 48.23 1,082,400 -0.20(-0.41%)
Feb 15, 2007 48.23 48.55 48.00 48.43 946,200 +0.13(+0.27%)
Feb 14, 2007 48.41 48.79 48.26 48.30 1,479,763 -0.11(-0.23%)
Feb 13, 2007 48.04 48.41 47.95 48.41 823,217 +0.57(+1.19%)
Feb 12, 2007 47.79 48.37 47.65 47.84 1,083,683 +0.14(+0.29%)
Feb 09, 2007 48.20 48.27 47.57 47.70 1,035,700 -0.47(-0.98%)
Feb 08, 2007 47.80 48.55 47.74 48.17 1,325,200 +0.49(+1.03%)
Feb 07, 2007 47.61 47.95 47.45 47.68 670,600 +0.06(+0.13%)
Feb 06, 2007 47.80 47.80 47.50 47.62 948,800 -0.07(-0.15%)
Feb 05, 2007 47.01 47.93 46.85 47.69 1,398,100 +0.65(+1.38%)
Feb 02, 2007 46.98 47.11 46.87 47.04 696,300 +0.06(+0.13%)
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.