Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 52.37 52.95 52.31 52.57 3,697,200 +0.20(+0.38%)
Apr 27, 2007 52.05 52.52 52.04 52.37 2,340,800 +0.10(+0.19%)
Apr 26, 2007 52.27 52.67 52.09 52.27 2,398,400 -0.06(-0.11%)
Apr 25, 2007 52.52 52.87 52.27 52.33 1,246,700 -0.12(-0.23%)
Apr 24, 2007 51.43 53.60 51.29 52.45 3,460,698 +1.27(+2.48%)
Apr 23, 2007 50.21 51.23 50.20 51.18 1,859,491 +0.98(+1.95%)
Apr 20, 2007 50.60 50.90 49.73 50.20 2,994,200 -0.31(-0.61%)
Apr 19, 2007 51.00 51.10 50.44 50.51 1,163,000 -0.47(-0.92%)
Apr 18, 2007 50.72 51.08 50.55 50.98 1,035,100 +0.08(+0.16%)
Apr 17, 2007 50.53 50.91 50.48 50.90 1,217,799 +0.31(+0.61%)
Apr 16, 2007 50.69 50.77 50.34 50.59 1,077,700 -0.02(-0.04%)
Apr 13, 2007 50.49 50.63 50.27 50.61 870,800 +0.14(+0.28%)
Apr 12, 2007 51.00 51.00 50.12 50.47 1,031,300 -0.18(-0.36%)
Apr 11, 2007 50.84 50.99 50.29 50.65 1,364,900 -0.19(-0.37%)
Apr 10, 2007 50.10 50.87 50.08 50.84 1,452,500 +0.68(+1.36%)
Apr 09, 2007 50.42 50.68 50.00 50.16 1,626,800 -0.32(-0.63%)
Apr 05, 2007 50.52 50.70 50.15 50.48 1,420,400 -0.04(-0.08%)
Apr 04, 2007 50.68 50.99 50.26 50.52 1,742,700 -0.39(-0.77%)
Apr 03, 2007 50.96 51.11 50.66 50.91 1,479,000 -0.01(-0.02%)
Apr 02, 2007 50.30 50.98 50.07 50.92 2,203,455 +0.62(+1.23%)
Mar 30, 2007 51.12 51.34 49.09 50.30 4,642,700 -0.85(-1.66%)
Mar 29, 2007 51.34 51.34 50.83 51.15 1,328,600 +0.00(+0.00%)
Mar 28, 2007 50.64 51.97 50.64 51.15 3,613,100 +0.53(+1.05%)
Mar 27, 2007 50.53 50.67 50.20 50.62 1,571,700 -0.01(-0.02%)
Mar 26, 2007 50.49 50.83 50.29 50.63 1,461,800 +0.00(+0.00%)
Mar 23, 2007 49.93 50.75 49.68 50.63 3,003,900 +0.60(+1.20%)
Mar 22, 2007 50.70 50.70 48.95 50.03 4,952,700 -0.68(-1.34%)
Mar 21, 2007 50.10 50.88 49.80 50.71 2,341,700 +0.40(+0.80%)
Mar 20, 2007 49.15 50.41 49.07 50.31 1,615,600 +1.08(+2.19%)
Mar 19, 2007 48.75 49.45 48.56 49.23 1,558,900 +0.49(+1.01%)
Mar 16, 2007 49.74 49.79 48.68 48.74 3,173,800 -0.94(-1.89%)
Mar 15, 2007 49.42 49.87 49.13 49.68 2,071,300 +0.09(+0.18%)
Mar 14, 2007 49.51 50.00 49.12 49.59 1,965,600 -0.01(-0.02%)
Mar 13, 2007 50.43 50.50 49.16 49.60 1,949,000 -0.83(-1.65%)
Mar 12, 2007 50.08 50.46 49.92 50.43 876,000 +0.31(+0.62%)
Mar 09, 2007 50.30 50.64 49.89 50.12 1,384,200 -0.14(-0.28%)
Mar 08, 2007 50.86 50.86 50.10 50.26 1,599,300 -0.60(-1.18%)
Mar 07, 2007 50.65 51.09 50.51 50.86 999,700 +0.01(+0.02%)
Mar 06, 2007 50.71 50.93 50.25 50.85 1,068,100 +0.32(+0.63%)
Mar 05, 2007 50.99 50.99 50.39 50.53 1,108,400 -1.10(-2.13%)
Mar 02, 2007 52.23 52.26 51.48 51.63 807,700 -0.70(-1.34%)
Mar 01, 2007 52.23 52.61 51.34 52.33 1,890,261 +0.13(+0.25%)
Feb 28, 2007 52.22 52.89 52.10 52.20 1,058,500 +0.03(+0.06%)
Feb 27, 2007 53.64 53.64 51.62 52.17 822,900 -1.46(-2.72%)
Feb 26, 2007 53.70 54.49 53.44 53.63 1,121,529 +0.67(+1.27%)
Feb 23, 2007 52.96 53.13 52.67 52.96 651,700 +0.00(+0.00%)
Feb 22, 2007 53.16 53.35 52.75 52.96 569,600 -0.19(-0.36%)
Feb 21, 2007 53.45 53.55 52.87 53.15 683,000 -0.48(-0.90%)
Feb 20, 2007 53.49 53.68 53.11 53.63 680,600 +0.12(+0.22%)
Feb 16, 2007 53.33 53.70 53.32 53.51 899,300 +0.01(+0.02%)
Feb 15, 2007 53.51 54.10 53.00 53.50 1,973,200 -1.39(-2.53%)
Feb 14, 2007 54.55 55.00 54.41 54.89 850,378 +0.34(+0.62%)
Feb 13, 2007 54.16 54.55 54.10 54.55 461,843 +0.40(+0.74%)
Feb 12, 2007 54.09 54.32 53.76 54.15 497,162 +0.16(+0.30%)
Feb 09, 2007 54.07 54.41 53.71 53.99 792,600 -0.14(-0.26%)
Feb 08, 2007 53.88 54.32 53.88 54.13 405,000 +0.28(+0.52%)
Feb 07, 2007 53.92 54.06 53.75 53.85 548,000 -0.19(-0.35%)
Feb 06, 2007 53.93 54.15 53.82 54.04 384,300 +0.11(+0.20%)
Feb 05, 2007 53.74 54.02 53.54 53.93 425,100 +0.24(+0.45%)
Feb 02, 2007 53.45 53.75 53.30 53.69 379,700 +0.15(+0.28%)
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.