Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 39.25 40.12 39.20 39.93 7,964,109 +0.77(+1.97%)
May 30, 2007 38.74 39.26 38.38 39.16 6,497,489 +0.42(+1.08%)
May 29, 2007 38.23 38.83 38.23 38.74 7,455,940 +0.34(+0.89%)
May 25, 2007 38.32 38.57 38.17 38.40 8,161,992 +0.24(+0.63%)
May 24, 2007 38.70 38.83 38.07 38.16 12,646,867 -0.43(-1.11%)
May 23, 2007 39.54 39.67 38.55 38.59 10,886,960 -0.66(-1.68%)
May 22, 2007 39.81 39.99 39.11 39.25 10,367,232 -0.64(-1.60%)
May 21, 2007 39.59 40.22 39.50 39.89 9,355,226 +0.19(+0.48%)
May 18, 2007 39.17 39.70 38.93 39.70 8,022,286 +0.64(+1.64%)
May 17, 2007 39.99 40.02 38.90 39.06 12,818,412 -0.59(-1.49%)
May 16, 2007 40.30 40.41 39.34 39.65 12,238,549 -0.29(-0.73%)
May 15, 2007 40.29 40.93 39.90 39.94 17,703,328 -0.96(-2.35%)
May 14, 2007 41.48 41.81 40.77 40.90 13,341,232 -0.58(-1.40%)
May 11, 2007 42.50 42.62 41.19 41.48 12,476,719 -0.62(-1.47%)
May 10, 2007 43.40 43.65 42.10 42.10 16,178,103 -1.72(-3.93%)
May 09, 2007 43.56 44.10 43.40 43.82 5,705,000 +0.28(+0.64%)
May 08, 2007 43.41 44.05 43.20 43.54 5,074,800 -0.35(-0.80%)
May 07, 2007 43.66 44.17 43.48 43.89 4,305,200 +0.23(+0.53%)
May 04, 2007 43.44 43.92 43.41 43.66 3,915,400 +0.23(+0.53%)
May 03, 2007 43.84 44.05 43.41 43.43 6,673,609 -0.38(-0.87%)
May 02, 2007 44.85 44.85 43.62 43.81 5,332,172 -0.17(-0.39%)
May 01, 2007 43.46 44.17 43.00 43.98 6,994,868 +0.06(+0.14%)
Apr 30, 2007 45.30 45.61 43.83 43.92 7,863,569 -0.84(-1.88%)
Apr 27, 2007 44.38 44.99 44.38 44.76 4,231,187 -0.47(-1.04%)
Apr 26, 2007 45.00 45.42 44.88 45.23 4,121,085 +0.15(+0.33%)
Apr 25, 2007 44.85 45.18 44.63 45.08 3,789,058 +0.52(+1.17%)
Apr 24, 2007 44.40 44.78 44.00 44.56 4,912,192 -0.31(-0.69%)
Apr 23, 2007 44.96 45.40 44.78 44.87 4,077,240 -0.19(-0.42%)
Apr 20, 2007 45.43 45.43 44.76 45.06 6,806,178 +0.25(+0.56%)
Apr 19, 2007 44.75 45.37 44.02 44.81 8,286,720 +0.01(+0.02%)
Apr 18, 2007 44.95 45.17 44.66 44.80 14,262,750 -0.42(-0.93%)
Apr 17, 2007 45.38 45.82 45.04 45.22 4,144,417 -0.18(-0.40%)
Apr 16, 2007 45.35 45.50 44.70 45.40 3,791,600 +0.30(+0.67%)
Apr 13, 2007 45.80 45.85 44.87 45.10 4,280,865 -0.30(-0.66%)
Apr 12, 2007 44.21 45.79 43.83 45.40 8,111,536 +0.54(+1.20%)
Apr 11, 2007 45.76 45.86 44.78 44.86 8,528,045 -0.87(-1.90%)
Apr 10, 2007 46.17 46.52 45.62 45.73 6,164,125 -0.58(-1.25%)
Apr 09, 2007 46.24 46.39 45.83 46.31 6,004,046 +0.31(+0.67%)
Apr 05, 2007 45.35 46.19 45.35 46.00 3,773,600 +0.50(+1.10%)
Apr 04, 2007 45.55 45.96 45.37 45.50 3,881,544 -0.05(-0.11%)
Apr 03, 2007 45.36 45.87 45.28 45.55 5,280,080 +0.49(+1.09%)
Apr 02, 2007 45.30 45.31 44.65 45.06 6,053,000 +0.01(+0.02%)
Mar 30, 2007 45.36 45.67 44.73 45.05 5,257,500 -0.31(-0.68%)
Mar 29, 2007 45.80 45.92 44.88 45.36 5,194,009 +0.03(+0.07%)
Mar 28, 2007 45.48 46.65 45.25 45.33 8,050,869 -0.90(-1.95%)
Mar 27, 2007 46.31 46.41 45.94 46.23 4,960,500 -0.26(-0.56%)
Mar 26, 2007 46.28 46.64 45.86 46.49 5,587,600 -0.02(-0.04%)
Mar 23, 2007 46.24 46.70 46.14 46.51 6,756,200 +0.36(+0.78%)
Mar 22, 2007 45.77 46.43 45.35 46.15 5,255,200 -0.07(-0.15%)
Mar 21, 2007 45.58 46.36 45.44 46.22 6,770,484 +0.68(+1.49%)
Mar 20, 2007 45.10 45.60 44.90 45.54 6,007,097 +0.55(+1.22%)
Mar 19, 2007 44.57 45.22 44.56 44.99 5,818,700 +0.63(+1.42%)
Mar 16, 2007 44.23 44.47 44.02 44.36 4,903,217 +0.07(+0.16%)
Mar 15, 2007 43.82 44.63 43.70 44.29 4,781,303 +0.32(+0.73%)
Mar 14, 2007 44.50 44.50 42.52 43.97 8,595,161 -0.13(-0.29%)
Mar 13, 2007 45.07 44.77 43.79 44.10 8,094,253 -0.97(-2.15%)
Mar 12, 2007 44.76 45.45 44.40 45.07 15,569,200 +0.58(+1.30%)
Mar 09, 2007 44.95 45.00 44.21 44.49 8,126,400 -0.45(-1.00%)
Mar 08, 2007 43.81 44.99 43.79 44.94 8,352,000 +1.14(+2.60%)
Mar 07, 2007 43.71 44.37 43.66 43.80 6,661,700 -0.09(-0.21%)
Mar 06, 2007 44.46 44.81 43.82 43.89 8,907,100 -0.28(-0.63%)
Mar 05, 2007 44.00 44.37 43.74 44.17 9,910,866 -0.08(-0.18%)
Mar 02, 2007 44.00 44.55 43.95 44.25 10,056,800 -0.04(-0.09%)
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.