Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.35 50.49 50.15 50.22 3,872,857 -0.13(-0.26%)
Apr 27, 2007 50.01 50.38 49.51 50.35 2,300,100 +0.10(+0.20%)
Apr 26, 2007 49.49 51.04 49.49 50.25 3,605,799 -0.46(-0.91%)
Apr 25, 2007 51.20 51.24 50.65 50.71 7,530,911 -0.24(-0.47%)
Apr 24, 2007 50.61 51.05 50.43 50.95 2,426,644 +0.35(+0.69%)
Apr 23, 2007 50.21 50.69 50.21 50.60 1,636,250 +0.26(+0.52%)
Apr 20, 2007 50.16 50.79 49.97 50.34 2,842,240 +0.46(+0.92%)
Apr 19, 2007 49.77 50.00 49.55 49.88 2,412,522 +0.11(+0.22%)
Apr 18, 2007 49.07 50.04 49.05 49.77 2,407,600 +0.28(+0.57%)
Apr 17, 2007 49.09 49.57 49.04 49.49 1,696,470 +0.45(+0.92%)
Apr 16, 2007 49.00 49.22 48.79 49.04 1,498,154 +0.38(+0.78%)
Apr 13, 2007 49.42 49.42 48.31 48.66 1,160,875 +0.06(+0.12%)
Apr 12, 2007 48.85 48.89 48.08 48.60 2,401,900 -0.17(-0.35%)
Apr 11, 2007 49.25 49.37 48.66 48.77 2,568,029 -0.61(-1.24%)
Apr 10, 2007 49.22 49.58 49.14 49.38 2,368,500 -0.19(-0.38%)
Apr 09, 2007 48.93 49.62 48.84 49.57 1,636,263 +0.73(+1.49%)
Apr 05, 2007 48.11 48.95 48.10 48.84 1,894,153 +0.04(+0.08%)
Apr 04, 2007 49.39 49.50 48.68 48.80 3,141,837 -0.59(-1.19%)
Apr 03, 2007 49.82 49.93 49.35 49.39 2,603,400 -0.42(-0.84%)
Apr 02, 2007 48.74 49.81 48.74 49.81 2,092,300 +1.06(+2.17%)
Mar 30, 2007 49.19 49.47 48.05 48.75 2,281,700 -0.28(-0.57%)
Mar 29, 2007 49.17 49.17 48.60 49.03 1,998,600 +0.20(+0.41%)
Mar 28, 2007 48.91 49.24 48.48 48.83 1,982,552 -0.10(-0.20%)
Mar 27, 2007 49.12 49.14 48.64 48.93 1,756,300 -0.37(-0.75%)
Mar 26, 2007 48.98 49.37 48.82 49.30 3,558,100 +0.14(+0.28%)
Mar 23, 2007 48.22 49.35 48.03 49.16 2,844,500 +0.78(+1.61%)
Mar 22, 2007 48.89 48.90 47.83 48.38 2,190,542 +0.34(+0.71%)
Mar 21, 2007 47.13 48.30 46.83 48.04 3,822,100 +0.78(+1.65%)
Mar 20, 2007 46.15 47.30 46.05 47.26 1,821,506 +0.86(+1.85%)
Mar 19, 2007 45.97 46.54 45.88 46.40 1,834,300 +0.43(+0.94%)
Mar 16, 2007 46.46 46.55 45.90 45.97 2,546,800 -0.38(-0.82%)
Mar 15, 2007 45.43 46.46 45.27 46.35 2,294,100 +0.74(+1.62%)
Mar 14, 2007 45.43 45.68 44.91 45.61 2,135,058 +0.34(+0.75%)
Mar 13, 2007 46.12 46.11 45.22 45.27 1,793,700 -0.85(-1.84%)
Mar 12, 2007 45.02 46.16 45.00 46.12 1,434,151 +0.97(+2.15%)
Mar 09, 2007 46.19 46.19 45.06 45.15 1,751,600 +0.01(+0.02%)
Mar 08, 2007 45.33 45.56 45.03 45.14 1,958,300 -0.03(-0.07%)
Mar 07, 2007 45.45 45.72 45.11 45.17 2,366,128 -0.16(-0.35%)
Mar 06, 2007 44.70 45.50 44.38 45.33 2,829,600 +1.03(+2.33%)
Mar 05, 2007 44.87 44.95 44.28 44.30 2,847,900 -0.57(-1.27%)
Mar 02, 2007 45.38 45.59 44.85 44.87 1,840,400 -0.60(-1.32%)
Mar 01, 2007 44.25 45.72 44.03 45.47 2,573,235 +0.57(+1.27%)
Feb 28, 2007 44.98 45.41 44.75 44.90 3,396,500 -0.07(-0.16%)
Feb 27, 2007 46.15 46.16 44.70 44.97 2,430,800 -1.25(-2.70%)
Feb 26, 2007 46.10 46.76 46.07 46.22 3,228,657 +0.47(+1.03%)
Feb 23, 2007 45.57 45.99 45.49 45.75 2,147,400 +0.23(+0.51%)
Feb 22, 2007 45.66 45.93 45.42 45.52 1,743,200 -0.18(-0.39%)
Feb 21, 2007 45.85 45.87 45.43 45.70 1,924,600 -0.24(-0.52%)
Feb 20, 2007 46.01 46.01 45.61 45.94 1,153,100 +0.05(+0.11%)
Feb 16, 2007 45.58 45.92 45.37 45.89 1,309,400 +0.18(+0.39%)
Feb 15, 2007 45.98 45.98 45.48 45.71 1,475,300 -0.24(-0.52%)
Feb 14, 2007 45.78 46.32 45.74 45.95 2,257,707 +0.17(+0.37%)
Feb 13, 2007 45.83 45.88 45.38 45.78 2,393,007 +0.11(+0.24%)
Feb 12, 2007 45.55 45.93 45.41 45.67 1,791,117 +0.22(+0.48%)
Feb 09, 2007 45.33 46.03 45.23 45.45 2,320,300 +0.15(+0.33%)
Feb 08, 2007 45.01 45.37 44.77 45.30 1,939,400 +0.30(+0.67%)
Feb 07, 2007 44.66 45.01 44.58 45.00 1,852,300 -0.05(-0.11%)
Feb 06, 2007 44.97 45.46 44.84 45.05 2,020,000 +0.39(+0.87%)
Feb 05, 2007 44.10 44.76 44.06 44.66 1,539,500 +0.40(+0.90%)
Feb 02, 2007 43.76 44.35 43.70 44.26 2,093,300 +0.56(+1.28%)
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.