Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 44.90 45.71 44.48 45.04 3,326,500 +0.49(+1.10%)
Jun 28, 2007 45.49 45.24 44.46 44.55 2,215,300 -0.10(-0.22%)
Jun 27, 2007 43.53 44.78 43.45 44.65 3,193,000 +0.69(+1.57%)
Jun 26, 2007 44.65 45.40 43.96 43.96 2,970,200 -0.32(-0.72%)
Jun 25, 2007 43.53 44.77 43.60 44.28 2,869,302 +0.79(+1.82%)
Jun 22, 2007 44.37 44.37 43.39 43.49 2,205,800 -0.98(-2.20%)
Jun 21, 2007 43.96 44.78 43.62 44.47 1,788,373 +0.51(+1.16%)
Jun 20, 2007 45.57 45.83 43.96 43.96 1,969,700 -1.61(-3.53%)
Jun 19, 2007 45.22 45.74 45.07 45.57 1,370,000 +0.20(+0.44%)
Jun 18, 2007 46.00 46.09 45.29 45.37 1,543,400 -0.90(-1.95%)
Jun 15, 2007 45.40 46.49 45.40 46.27 2,963,400 +1.03(+2.28%)
Jun 14, 2007 45.20 45.68 45.03 45.24 1,927,800 -0.10(-0.22%)
Jun 13, 2007 45.09 45.47 44.70 45.34 2,986,400 +0.72(+1.61%)
Jun 12, 2007 44.67 45.39 44.35 44.62 2,918,200 -0.42(-0.93%)
Jun 11, 2007 44.85 45.70 44.79 45.04 2,713,897 +0.13(+0.29%)
Jun 08, 2007 44.51 45.10 44.29 44.91 2,877,985 +0.41(+0.92%)
Jun 07, 2007 45.78 45.78 44.26 44.50 4,087,168 -1.28(-2.80%)
Jun 06, 2007 46.44 46.44 45.56 45.78 2,327,128 -0.76(-1.63%)
Jun 05, 2007 46.89 46.90 46.30 46.54 3,253,300 -0.35(-0.75%)
Jun 04, 2007 47.56 47.99 46.60 46.89 2,704,805 -0.67(-1.41%)
Jun 01, 2007 47.63 47.96 47.19 47.56 2,239,946 -0.07(-0.15%)
May 31, 2007 48.59 48.70 47.58 47.63 2,000,400 -0.21(-0.44%)
May 30, 2007 47.34 47.85 47.00 47.84 4,715,200 +0.50(+1.06%)
May 29, 2007 47.50 47.88 47.25 47.34 2,178,023 +0.09(+0.19%)
May 25, 2007 47.37 47.93 46.74 47.25 2,662,500 -0.12(-0.25%)
May 24, 2007 48.90 49.06 47.29 47.37 6,282,905 -1.53(-3.13%)
May 23, 2007 49.58 50.33 48.86 48.90 3,091,636 +0.02(+0.04%)
May 22, 2007 49.53 49.68 48.82 48.88 2,394,800 -0.82(-1.65%)
May 21, 2007 49.20 49.73 49.09 49.70 1,385,500 +0.56(+1.14%)
May 18, 2007 49.39 49.45 48.91 49.14 1,429,980 -0.16(-0.32%)
May 17, 2007 49.75 49.75 49.23 49.30 1,371,884 -0.50(-1.00%)
May 16, 2007 49.54 49.86 49.53 49.80 1,469,400 +0.36(+0.73%)
May 15, 2007 49.19 49.97 48.99 49.44 2,414,044 +0.28(+0.57%)
May 14, 2007 48.87 49.26 48.87 49.16 2,514,304 +0.24(+0.49%)
May 11, 2007 48.82 48.95 48.66 48.92 1,676,100 +0.18(+0.37%)
May 10, 2007 49.34 49.36 48.74 48.74 1,950,955 -0.69(-1.40%)
May 09, 2007 49.82 49.94 49.15 49.43 2,212,750 -0.39(-0.78%)
May 08, 2007 50.15 50.15 49.64 49.82 2,692,200 -0.71(-1.41%)
May 07, 2007 50.47 50.66 50.41 50.53 2,864,300 +0.13(+0.26%)
May 04, 2007 50.82 50.89 50.30 50.40 1,253,002 -0.23(-0.45%)
May 03, 2007 50.66 50.93 50.34 50.63 3,408,884 +0.01(+0.02%)
May 02, 2007 50.53 51.00 50.28 50.62 1,976,274 -0.04(-0.08%)
May 01, 2007 50.00 50.73 50.00 50.66 2,164,100 +0.44(+0.88%)
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%)
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.