Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 48.74 49.81 48.74 49.81 2,092,300 +1.06(+2.17%)
Mar 30, 2007 49.19 49.47 48.05 48.75 2,281,700 -0.28(-0.57%)
Mar 29, 2007 49.17 49.17 48.60 49.03 1,998,600 +0.20(+0.41%)
Mar 28, 2007 48.91 49.24 48.48 48.83 1,982,552 -0.10(-0.20%)
Mar 27, 2007 49.12 49.14 48.64 48.93 1,756,300 -0.37(-0.75%)
Mar 26, 2007 48.98 49.37 48.82 49.30 3,558,100 +0.14(+0.28%)
Mar 23, 2007 48.22 49.35 48.03 49.16 2,844,500 +0.78(+1.61%)
Mar 22, 2007 48.89 48.90 47.83 48.38 2,190,542 +0.34(+0.71%)
Mar 21, 2007 47.13 48.30 46.83 48.04 3,822,100 +0.78(+1.65%)
Mar 20, 2007 46.15 47.30 46.05 47.26 1,821,506 +0.86(+1.85%)
Mar 19, 2007 45.97 46.54 45.88 46.40 1,834,300 +0.43(+0.94%)
Mar 16, 2007 46.46 46.55 45.90 45.97 2,546,800 -0.38(-0.82%)
Mar 15, 2007 45.43 46.46 45.27 46.35 2,294,100 +0.74(+1.62%)
Mar 14, 2007 45.43 45.68 44.91 45.61 2,135,058 +0.34(+0.75%)
Mar 13, 2007 46.12 46.11 45.22 45.27 1,793,700 -0.85(-1.84%)
Mar 12, 2007 45.02 46.16 45.00 46.12 1,434,151 +0.97(+2.15%)
Mar 09, 2007 46.19 46.19 45.06 45.15 1,751,600 +0.01(+0.02%)
Mar 08, 2007 45.33 45.56 45.03 45.14 1,958,300 -0.03(-0.07%)
Mar 07, 2007 45.45 45.72 45.11 45.17 2,366,128 -0.16(-0.35%)
Mar 06, 2007 44.70 45.50 44.38 45.33 2,829,600 +1.03(+2.33%)
Mar 05, 2007 44.87 44.95 44.28 44.30 2,847,900 -0.57(-1.27%)
Mar 02, 2007 45.38 45.59 44.85 44.87 1,840,400 -0.60(-1.32%)
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.