Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 43.83 44.05 43.03 43.44 1,696,717 -0.17(-0.39%)
Jun 28, 2007 43.66 44.18 43.39 43.61 1,202,481 -0.12(-0.27%)
Jun 27, 2007 42.78 43.88 42.37 43.73 1,779,627 +0.94(+2.21%)
Jun 26, 2007 43.58 43.58 42.69 42.78 1,662,756 -0.51(-1.17%)
Jun 25, 2007 43.76 44.01 42.95 43.29 1,440,967 -0.51(-1.17%)
Jun 22, 2007 43.73 44.01 43.47 43.80 1,829,525 -0.11(-0.24%)
Jun 21, 2007 43.93 44.18 43.23 43.91 1,592,178 -0.02(-0.04%)
Jun 20, 2007 45.10 45.10 43.85 43.92 1,209,691 -1.15(-2.56%)
Jun 19, 2007 44.66 45.08 44.27 45.08 1,205,707 +0.30(+0.66%)
Jun 18, 2007 45.43 45.43 44.50 44.78 1,243,083 -0.52(-1.14%)
Jun 15, 2007 45.52 45.73 45.21 45.30 1,074,227 +0.12(+0.26%)
Jun 14, 2007 45.39 45.60 44.85 45.18 1,255,605 -0.20(-0.44%)
Jun 13, 2007 44.75 45.52 44.66 45.38 1,576,241 +0.87(+1.95%)
Jun 12, 2007 45.13 45.30 44.27 44.51 2,157,561 -0.98(-2.16%)
Jun 11, 2007 45.89 45.89 45.31 45.49 1,252,569 -0.53(-1.15%)
Jun 08, 2007 45.43 46.11 45.02 46.02 1,426,737 +0.82(+1.81%)
Jun 07, 2007 46.56 46.56 44.95 45.20 1,578,518 -1.36(-2.92%)
Jun 06, 2007 46.91 47.04 46.35 46.56 956,028 -0.33(-0.70%)
Jun 05, 2007 47.78 47.80 46.89 46.89 1,297,155 -0.90(-1.88%)
Jun 04, 2007 46.86 47.99 46.80 47.78 1,434,326 +0.67(+1.42%)
Jun 01, 2007 47.22 47.32 46.50 47.12 1,064,361 +0.10(+0.21%)
May 31, 2007 47.92 47.92 46.37 47.02 1,525,205 -0.01(-0.01%)
May 30, 2007 45.54 47.03 45.53 47.02 2,082,240 +1.49(+3.26%)
May 29, 2007 44.84 45.66 44.58 45.53 2,224,155 +1.22(+2.75%)
May 25, 2007 44.39 44.94 44.05 44.32 1,299,242 +0.18(+0.41%)
May 24, 2007 45.03 45.03 43.75 44.14 1,748,702 -0.94(-2.09%)
May 23, 2007 45.87 46.17 45.06 45.08 1,527,482 -0.67(-1.46%)
May 22, 2007 45.47 46.08 45.24 45.75 1,566,565 +0.56(+1.24%)
May 21, 2007 45.14 45.88 45.14 45.19 2,281,831 +0.05(+0.10%)
May 18, 2007 45.83 45.95 45.09 45.14 1,639,249 -0.47(-1.04%)
May 17, 2007 46.63 46.63 45.62 45.62 1,606,218 -1.19(-2.54%)
May 16, 2007 47.60 47.62 46.57 46.81 1,487,260 -0.79(-1.66%)
May 15, 2007 48.62 48.89 47.51 47.60 1,546,265 -1.02(-2.09%)
May 14, 2007 48.91 49.22 48.54 48.62 923,015 -0.42(-0.85%)
May 11, 2007 49.38 49.16 48.59 49.03 1,827,248 -0.08(-0.17%)
May 10, 2007 50.00 50.28 49.03 49.12 1,167,003 -0.81(-1.62%)
May 09, 2007 49.18 50.29 49.18 49.92 878,240 +0.75(+1.52%)
May 08, 2007 49.46 49.46 49.02 49.18 1,088,077 -0.47(-0.94%)
May 07, 2007 49.72 49.91 49.45 49.65 729,685 +0.23(+0.46%)
May 04, 2007 50.11 50.27 49.32 49.42 1,270,214 -0.75(-1.49%)
May 03, 2007 50.37 50.43 50.17 50.17 688,325 +0.01(+0.01%)
May 02, 2007 49.99 50.27 49.73 50.16 1,284,443 +0.22(+0.44%)
May 01, 2007 50.14 50.17 49.43 49.94 1,892,609 -0.20(-0.39%)
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%)
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.