Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 54.67 54.94 54.10 54.18 10,198,565 -0.71(-1.29%)
Apr 27, 2007 53.43 55.04 53.10 54.89 8,006,350 +1.20(+2.24%)
Apr 26, 2007 53.93 55.04 53.68 53.69 7,151,301 -0.30(-0.56%)
Apr 25, 2007 53.20 54.18 52.91 53.99 9,258,927 +1.09(+2.06%)
Apr 24, 2007 51.49 53.21 51.40 52.90 9,307,600 +1.67(+3.26%)
Apr 23, 2007 51.20 51.50 50.94 51.23 5,849,625 -0.17(-0.33%)
Apr 20, 2007 51.30 51.65 50.10 51.40 13,329,280 +2.34(+4.77%)
Apr 19, 2007 48.21 49.55 47.50 49.06 8,973,913 +0.85(+1.76%)
Apr 18, 2007 47.64 48.46 47.45 48.21 3,709,143 +0.57(+1.20%)
Apr 17, 2007 47.35 47.78 47.00 47.64 2,993,449 +0.26(+0.55%)
Apr 16, 2007 46.43 47.55 46.43 47.38 2,130,440 +0.35(+0.74%)
Apr 13, 2007 47.76 47.76 46.59 47.03 2,493,244 +0.04(+0.09%)
Apr 12, 2007 46.43 47.11 46.07 46.99 2,989,866 +0.60(+1.29%)
Apr 11, 2007 46.95 47.09 46.19 46.39 2,607,170 -0.59(-1.26%)
Apr 10, 2007 46.94 47.22 46.84 46.98 1,685,200 -0.13(-0.28%)
Apr 09, 2007 47.36 47.37 46.97 47.11 1,876,500 -0.15(-0.32%)
Apr 05, 2007 47.25 47.32 47.00 47.26 2,117,000 +0.01(+0.02%)
Apr 04, 2007 46.80 47.30 46.32 47.25 3,130,271 +0.51(+1.09%)
Apr 03, 2007 46.27 46.91 46.25 46.74 2,911,412 +0.59(+1.28%)
Apr 02, 2007 45.58 46.22 45.58 46.15 2,697,700 +0.09(+0.20%)
Mar 30, 2007 46.24 46.60 45.83 46.06 3,817,435 +0.12(+0.26%)
Mar 29, 2007 46.49 46.49 45.60 45.94 5,675,086 -0.09(-0.20%)
Mar 28, 2007 46.60 46.66 45.58 46.03 4,377,418 -0.70(-1.50%)
Mar 27, 2007 47.18 47.31 46.53 46.73 3,097,100 -0.61(-1.29%)
Mar 26, 2007 47.63 47.88 46.79 47.34 3,357,700 -0.37(-0.78%)
Mar 23, 2007 46.72 47.88 46.72 47.71 2,776,425 +0.13(+0.27%)
Mar 22, 2007 47.80 47.80 47.15 47.58 3,331,600 -0.12(-0.25%)
Mar 21, 2007 47.05 47.74 46.89 47.70 3,499,014 +0.56(+1.19%)
Mar 20, 2007 47.19 47.19 46.79 47.14 3,708,650 -0.07(-0.15%)
Mar 19, 2007 47.28 47.57 47.10 47.21 2,684,200 +0.27(+0.58%)
Mar 16, 2007 46.98 47.19 46.70 46.94 6,963,200 -0.04(-0.09%)
Mar 15, 2007 46.76 47.02 46.61 46.98 3,532,800 +0.08(+0.17%)
Mar 14, 2007 46.97 47.10 46.02 46.90 5,167,800 +0.02(+0.04%)
Mar 13, 2007 47.61 47.78 46.88 46.88 4,815,400 -0.73(-1.53%)
Mar 12, 2007 47.38 47.66 47.22 47.61 4,326,100 +0.38(+0.80%)
Mar 09, 2007 47.50 47.84 47.14 47.23 4,081,800 -0.08(-0.17%)
Mar 08, 2007 46.75 47.41 46.73 47.31 3,912,600 +0.72(+1.55%)
Mar 07, 2007 46.34 46.99 46.05 46.59 3,596,400 +0.25(+0.54%)
Mar 06, 2007 45.96 46.42 45.78 46.34 4,229,800 +0.47(+1.02%)
Mar 05, 2007 45.48 46.50 45.39 45.87 5,665,500 -0.04(-0.09%)
Mar 02, 2007 46.10 46.73 45.75 45.91 4,361,000 -0.28(-0.61%)
Mar 01, 2007 45.30 46.43 44.56 46.19 5,640,577 -0.21(-0.45%)
Feb 28, 2007 46.16 46.82 45.77 46.40 5,531,700 +0.24(+0.52%)
Feb 27, 2007 47.62 47.64 45.77 46.16 6,675,700 -1.46(-3.07%)
Feb 26, 2007 47.80 47.91 46.85 47.62 2,978,485 -0.07(-0.15%)
Feb 23, 2007 47.96 48.03 47.53 47.69 3,500,100 -0.50(-1.04%)
Feb 22, 2007 48.30 48.50 47.88 48.19 5,479,800 -0.12(-0.25%)
Feb 21, 2007 47.97 48.44 47.80 48.31 3,717,400 +0.19(+0.39%)
Feb 20, 2007 47.98 48.28 47.80 48.12 3,789,300 +0.29(+0.61%)
Feb 16, 2007 47.95 48.00 47.41 47.83 3,830,200 +0.26(+0.55%)
Feb 15, 2007 47.38 47.68 47.15 47.57 3,333,900 +0.03(+0.06%)
Feb 14, 2007 46.51 47.65 46.20 47.54 4,503,765 +1.03(+2.21%)
Feb 13, 2007 46.09 46.59 46.03 46.51 3,801,474 +0.42(+0.91%)
Feb 12, 2007 46.40 46.42 45.93 46.09 2,919,674 -0.15(-0.32%)
Feb 09, 2007 46.70 46.75 46.07 46.24 3,187,600 -0.33(-0.71%)
Feb 08, 2007 46.39 46.72 46.08 46.57 2,933,600 +0.00(+0.00%)
Feb 07, 2007 46.63 46.75 46.29 46.57 3,225,700 -0.05(-0.11%)
Feb 06, 2007 46.02 46.62 45.91 46.62 3,508,900 +0.60(+1.30%)
Feb 05, 2007 45.98 46.12 45.67 46.02 3,064,700 -0.14(-0.30%)
Feb 02, 2007 46.14 46.20 45.90 46.16 2,768,000 +0.23(+0.50%)
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.