Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 50.72 51.43 50.11 50.14 936,676 -0.49(-0.97%)
Apr 27, 2007 49.90 50.97 49.90 50.63 1,115,018 -0.27(-0.53%)
Apr 26, 2007 50.92 51.17 50.61 50.89 948,818 -0.08(-0.16%)
Apr 25, 2007 50.47 51.53 50.45 50.97 1,228,170 -0.27(-0.53%)
Apr 24, 2007 51.53 51.71 50.72 51.25 1,282,773 -0.24(-0.47%)
Apr 23, 2007 49.59 51.49 49.59 51.49 1,597,301 +1.00(+1.98%)
Apr 20, 2007 49.26 50.67 49.26 50.49 1,074,796 +0.34(+0.67%)
Apr 19, 2007 49.69 51.00 49.69 50.15 1,562,581 -0.32(-0.63%)
Apr 18, 2007 49.70 50.62 49.70 50.47 1,600,526 -0.15(-0.29%)
Apr 17, 2007 48.75 50.72 48.75 50.62 1,837,494 +0.97(+1.95%)
Apr 16, 2007 48.78 50.02 48.78 49.65 1,061,325 -0.05(-0.10%)
Apr 13, 2007 49.11 49.81 48.98 49.69 753,021 +0.57(+1.16%)
Apr 12, 2007 49.30 49.30 48.87 49.12 1,149,738 -0.28(-0.58%)
Apr 11, 2007 50.12 50.27 49.18 49.41 1,731,057 -0.69(-1.37%)
Apr 10, 2007 49.68 50.30 49.66 50.09 843,331 +0.51(+1.03%)
Apr 09, 2007 49.50 49.65 49.32 49.58 572,971 +0.06(+0.12%)
Apr 05, 2007 49.49 49.67 49.31 49.52 562,157 +0.11(+0.22%)
Apr 04, 2007 49.57 49.69 49.02 49.41 1,160,362 -0.15(-0.30%)
Apr 03, 2007 49.29 49.92 49.14 49.56 949,008 +0.33(+0.66%)
Apr 02, 2007 48.68 49.25 48.52 49.23 1,048,614 +0.55(+1.14%)
Mar 30, 2007 47.93 48.68 47.83 48.68 1,254,466 +0.75(+1.56%)
Mar 29, 2007 48.19 48.40 47.64 47.93 887,347 +0.06(+0.12%)
Mar 28, 2007 47.90 48.30 47.33 47.87 1,057,910 -0.09(-0.19%)
Mar 27, 2007 48.39 48.48 47.82 47.96 1,516,667 -0.65(-1.34%)
Mar 26, 2007 49.24 49.38 48.37 48.62 1,419,148 -0.63(-1.27%)
Mar 23, 2007 49.15 49.67 49.15 49.24 1,047,855 +0.12(+0.25%)
Mar 22, 2007 48.97 49.49 48.49 49.12 1,187,303 +0.16(+0.32%)
Mar 21, 2007 48.22 49.09 47.84 48.97 1,086,938 +0.74(+1.54%)
Mar 20, 2007 48.08 48.40 47.76 48.22 1,734,093 +0.14(+0.30%)
Mar 19, 2007 48.17 48.28 47.72 48.08 1,474,548 +0.29(+0.61%)
Mar 16, 2007 48.34 48.46 47.73 47.79 1,746,425 -0.52(-1.07%)
Mar 15, 2007 48.05 48.40 48.04 48.31 1,437,172 +0.26(+0.54%)
Mar 14, 2007 48.36 48.39 47.29 48.05 2,322,812 -0.13(-0.27%)
Mar 13, 2007 48.97 48.97 48.06 48.18 9,282,902 -0.79(-1.60%)
Mar 12, 2007 48.54 49.09 48.27 48.97 2,374,418 -0.13(-0.26%)
Mar 09, 2007 48.94 49.22 48.62 49.09 470,519 +0.59(+1.22%)
Mar 08, 2007 47.72 48.81 47.72 48.50 1,128,488 +1.06(+2.24%)
Mar 07, 2007 48.29 48.36 46.06 47.44 1,003,080 -0.86(-1.78%)
Mar 06, 2007 46.83 48.53 46.63 48.30 1,547,972 +1.68(+3.60%)
Mar 05, 2007 47.96 47.96 46.56 46.62 1,185,027 -1.85(-3.82%)
Mar 02, 2007 49.24 49.35 48.38 48.47 1,279,700 -0.74(-1.51%)
Mar 01, 2007 48.86 49.87 47.45 49.21 1,059,381 -0.12(-0.25%)
Feb 28, 2007 49.42 49.75 49.18 49.33 1,268,316 +0.16(+0.33%)
Feb 27, 2007 49.70 50.15 48.81 49.17 1,261,107 -1.33(-2.64%)
Feb 26, 2007 50.32 51.07 49.64 50.50 1,476,094 -0.22(-0.44%)
Feb 23, 2007 51.62 51.62 50.67 50.73 775,219 -0.89(-1.73%)
Feb 22, 2007 52.24 52.24 51.47 51.62 663,091 -0.52(-1.00%)
Feb 21, 2007 51.81 52.15 51.53 52.14 1,021,293 -0.02(-0.04%)
Feb 20, 2007 51.73 52.35 51.34 52.16 994,352 +0.37(+0.72%)
Feb 16, 2007 52.26 52.39 51.34 51.79 939,332 -0.48(-0.92%)
Feb 15, 2007 51.85 52.69 51.83 52.26 1,061,705 +0.52(+1.00%)
Feb 14, 2007 51.83 52.60 51.03 51.75 1,983,116 -0.73(-1.39%)
Feb 13, 2007 49.87 52.48 49.55 52.48 2,781,119 +0.74(+1.44%)
Feb 12, 2007 52.76 52.76 51.52 51.73 1,603,799 -1.03(-1.95%)
Feb 09, 2007 53.77 53.98 51.27 52.76 2,167,996 -1.01(-1.88%)
Feb 08, 2007 54.46 54.60 53.67 53.77 1,573,016 -0.69(-1.26%)
Feb 07, 2007 53.21 54.55 52.90 54.46 1,261,296 +1.24(+2.34%)
Feb 06, 2007 51.49 53.23 51.49 53.21 1,212,537 +1.93(+3.76%)
Feb 05, 2007 50.88 51.36 50.79 51.28 633,684 +0.37(+0.72%)
Feb 02, 2007 50.88 51.01 50.61 50.92 581,888 +0.17(+0.33%)
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.