Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 47.66 47.74 46.64 46.65 5,906,716 -0.77(-1.62%)
Apr 27, 2007 47.97 48.09 47.36 47.42 4,459,800 -0.74(-1.54%)
Apr 26, 2007 48.22 48.41 47.97 48.16 3,755,442 -0.18(-0.37%)
Apr 25, 2007 48.61 48.76 48.16 48.34 3,466,148 -0.10(-0.21%)
Apr 24, 2007 48.62 48.66 47.80 48.44 4,959,824 -0.32(-0.66%)
Apr 23, 2007 48.80 49.04 48.35 48.76 2,988,402 +0.03(+0.06%)
Apr 20, 2007 48.85 49.19 48.33 48.73 4,368,094 +0.33(+0.68%)
Apr 19, 2007 48.37 48.52 48.11 48.40 4,826,293 -0.44(-0.90%)
Apr 18, 2007 48.80 49.00 48.34 48.84 4,727,700 -0.03(-0.06%)
Apr 17, 2007 47.87 48.95 47.87 48.87 6,655,900 +1.00(+2.09%)
Apr 16, 2007 47.39 48.12 47.01 47.87 7,732,860 +1.35(+2.90%)
Apr 13, 2007 47.10 47.10 46.42 46.52 6,591,110 -0.34(-0.73%)
Apr 12, 2007 47.01 47.30 46.26 46.86 6,205,524 -0.26(-0.55%)
Apr 11, 2007 47.56 47.81 46.81 47.12 7,496,397 -0.34(-0.72%)
Apr 10, 2007 48.14 48.40 47.30 47.46 7,876,056 -0.77(-1.60%)
Apr 09, 2007 48.70 48.72 48.12 48.23 5,039,280 -0.22(-0.45%)
Apr 05, 2007 48.21 48.85 48.00 48.45 6,078,400 +0.56(+1.17%)
Apr 04, 2007 48.95 49.87 47.81 47.89 13,094,700 -1.24(-2.52%)
Apr 03, 2007 48.71 49.92 48.71 49.13 7,356,600 +0.65(+1.34%)
Apr 02, 2007 48.91 48.95 48.24 48.48 4,220,140 -0.24(-0.49%)
Mar 30, 2007 48.95 49.36 48.45 48.72 4,749,492 -0.21(-0.43%)
Mar 29, 2007 49.02 49.45 48.45 48.93 5,229,300 +0.16(+0.33%)
Mar 28, 2007 48.95 49.01 47.85 48.77 6,369,152 -0.40(-0.81%)
Mar 27, 2007 49.67 49.67 49.13 49.17 3,336,000 -0.55(-1.11%)
Mar 26, 2007 49.86 49.99 49.02 49.72 4,049,200 -0.30(-0.60%)
Mar 23, 2007 49.64 50.19 49.51 50.02 3,402,708 +0.37(+0.75%)
Mar 22, 2007 49.54 49.95 49.10 49.65 3,613,200 +0.11(+0.22%)
Mar 21, 2007 48.90 49.76 48.70 49.54 4,851,700 +1.16(+2.40%)
Mar 20, 2007 47.80 48.43 47.60 48.38 5,241,497 +0.77(+1.62%)
Mar 19, 2007 48.10 48.29 47.49 47.61 4,702,798 -0.24(-0.50%)
Mar 16, 2007 48.40 48.53 47.68 47.85 4,432,100 -0.37(-0.77%)
Mar 15, 2007 47.94 48.55 47.82 48.22 3,856,700 +0.07(+0.15%)
Mar 14, 2007 47.44 48.23 47.03 48.15 7,964,900 +0.49(+1.03%)
Mar 13, 2007 47.98 48.09 47.54 47.66 6,567,000 -0.32(-0.67%)
Mar 12, 2007 48.01 48.50 47.95 47.98 3,631,000 -0.36(-0.74%)
Mar 09, 2007 48.25 48.56 47.91 48.34 4,505,200 +0.18(+0.37%)
Mar 08, 2007 48.00 48.77 47.98 48.16 7,341,400 +0.46(+0.96%)
Mar 07, 2007 46.63 48.22 46.50 47.70 7,742,000 +1.18(+2.54%)
Mar 06, 2007 46.07 46.63 45.42 46.52 7,485,300 +0.89(+1.95%)
Mar 05, 2007 45.85 46.56 45.39 45.63 5,074,800 -0.72(-1.55%)
Mar 02, 2007 46.70 47.20 45.93 46.35 7,080,200 -0.44(-0.94%)
Mar 01, 2007 45.95 47.08 45.08 46.79 8,836,398 +0.31(+0.67%)
Feb 28, 2007 46.90 47.29 46.25 46.48 7,887,700 -0.42(-0.90%)
Feb 27, 2007 48.30 48.43 46.11 46.90 7,844,700 -1.74(-3.58%)
Feb 26, 2007 49.63 49.64 48.56 48.64 3,979,923 -0.66(-1.34%)
Feb 23, 2007 50.19 50.40 49.20 49.30 5,035,900 -0.75(-1.50%)
Feb 22, 2007 50.31 50.68 49.57 50.05 4,100,200 -0.34(-0.67%)
Feb 21, 2007 50.23 51.05 50.19 50.39 4,727,200 -0.26(-0.51%)
Feb 20, 2007 50.00 50.75 49.80 50.65 2,864,400 +0.65(+1.30%)
Feb 16, 2007 50.25 50.33 49.76 50.00 3,064,700 -0.24(-0.48%)
Feb 15, 2007 49.93 50.34 49.90 50.24 3,427,400 +0.17(+0.34%)
Feb 14, 2007 50.70 50.72 49.81 50.07 5,146,476 -0.45(-0.89%)
Feb 13, 2007 50.46 51.14 50.25 50.52 3,046,280 +0.06(+0.12%)
Feb 12, 2007 50.87 51.36 50.20 50.46 2,383,614 -0.54(-1.06%)
Feb 09, 2007 51.22 51.80 50.66 51.00 3,632,200 -0.12(-0.23%)
Feb 08, 2007 50.70 51.34 50.36 51.12 3,026,600 +0.33(+0.65%)
Feb 07, 2007 50.78 50.98 50.12 50.79 3,029,200 -0.05(-0.10%)
Feb 06, 2007 50.98 51.21 50.41 50.84 2,246,400 -0.14(-0.27%)
Feb 05, 2007 51.10 51.65 50.90 50.98 2,528,100 -0.21(-0.41%)
Feb 02, 2007 50.95 51.48 50.75 51.19 2,757,700 +0.34(+0.67%)
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.