Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 41.15 41.39 41.02 41.13 24,151,040 +0.11(+0.26%)
Apr 27, 2007 40.98 41.09 40.73 41.02 18,709,394 +0.04(+0.10%)
Apr 26, 2007 41.21 41.35 40.93 40.98 18,184,604 -0.41(-1.00%)
Apr 25, 2007 41.08 41.40 40.81 41.40 19,945,300 +0.49(+1.21%)
Apr 24, 2007 40.93 41.13 40.60 40.90 18,658,296 +0.09(+0.22%)
Apr 23, 2007 41.24 41.44 40.66 40.81 27,658,508 -0.43(-1.04%)
Apr 20, 2007 41.45 41.45 40.67 41.24 36,365,024 +0.10(+0.26%)
Apr 19, 2007 41.49 41.53 40.99 41.14 31,439,766 -0.74(-1.76%)
Apr 18, 2007 41.56 42.18 41.41 41.87 23,656,374 +0.42(+1.01%)
Apr 17, 2007 41.45 41.61 41.28 41.45 16,577,433 +0.06(+0.14%)
Apr 16, 2007 41.05 41.76 41.01 41.40 23,234,580 +0.65(+1.61%)
Apr 13, 2007 40.76 40.87 40.52 40.74 15,971,981 +0.11(+0.28%)
Apr 12, 2007 40.82 40.82 40.45 40.63 16,031,079 -0.19(-0.46%)
Apr 11, 2007 41.27 41.27 40.65 40.81 18,922,086 -0.45(-1.10%)
Apr 10, 2007 41.16 41.35 41.06 41.27 12,992,627 +0.17(+0.41%)
Apr 09, 2007 41.13 41.18 40.82 41.10 11,497,207 +0.01(+0.02%)
Apr 05, 2007 40.99 41.15 40.71 41.09 13,301,975 -0.03(-0.08%)
Apr 04, 2007 41.16 41.23 40.88 41.12 13,746,972 +0.02(+0.06%)
Apr 03, 2007 40.89 41.12 40.77 41.10 16,213,907 +0.35(+0.85%)
Apr 02, 2007 41.37 41.41 40.50 40.75 20,966,892 -0.48(-1.16%)
Mar 30, 2007 41.35 41.54 40.63 41.23 19,988,564 -0.14(-0.33%)
Mar 29, 2007 41.23 41.41 40.95 41.36 17,260,476 +0.34(+0.83%)
Mar 28, 2007 41.57 41.60 40.81 41.02 24,650,916 -0.86(-2.06%)
Mar 27, 2007 41.66 42.02 41.49 41.89 24,782,754 +0.23(+0.54%)
Mar 26, 2007 41.78 41.78 41.15 41.66 16,672,963 -0.11(-0.25%)
Mar 23, 2007 41.78 42.02 41.54 41.77 16,215,267 +0.04(+0.10%)
Mar 22, 2007 42.00 42.14 41.54 41.73 25,569,302 -0.18(-0.42%)
Mar 21, 2007 41.02 42.02 40.87 41.91 26,874,746 +0.89(+2.17%)
Mar 20, 2007 40.70 41.07 40.65 41.02 12,451,998 +0.32(+0.77%)
Mar 19, 2007 40.24 40.72 39.88 40.70 16,081,242 +0.61(+1.51%)
Mar 16, 2007 40.48 40.78 40.00 40.10 27,129,578 -0.39(-0.96%)
Mar 15, 2007 40.22 41.06 40.03 40.48 24,324,282 +0.27(+0.66%)
Mar 14, 2007 40.01 40.34 39.08 40.22 30,949,618 +0.25(+0.63%)
Mar 13, 2007 41.28 41.27 39.80 39.97 31,509,552 -1.32(-3.19%)
Mar 12, 2007 41.16 41.36 40.97 41.28 13,086,367 +0.11(+0.27%)
Mar 09, 2007 41.33 41.38 40.94 41.17 13,270,267 +0.15(+0.35%)
Mar 08, 2007 41.11 41.48 40.88 41.02 16,496,317 +0.15(+0.36%)
Mar 07, 2007 41.23 41.29 40.73 40.88 18,004,520 -0.28(-0.69%)
Mar 06, 2007 40.48 41.28 40.48 41.16 20,688,276 +1.05(+2.62%)
Mar 05, 2007 40.08 40.63 40.05 40.11 23,042,352 -0.30(-0.74%)
Mar 02, 2007 40.48 40.68 40.26 40.41 21,265,346 -0.30(-0.73%)
Mar 01, 2007 40.60 41.13 40.24 40.71 30,947,188 -0.36(-0.89%)
Feb 28, 2007 41.11 41.61 40.69 41.07 33,906,936 +0.08(+0.20%)
Feb 27, 2007 42.18 42.51 39.59 40.99 39,152,916 -1.66(-3.90%)
Feb 26, 2007 42.90 42.95 42.50 42.66 20,241,910 -0.06(-0.13%)
Feb 23, 2007 43.39 43.42 42.65 42.71 20,800,522 -0.68(-1.56%)
Feb 22, 2007 43.51 43.72 43.22 43.39 12,641,714 -0.17(-0.39%)
Feb 21, 2007 43.67 43.61 43.40 43.56 14,567,963 -0.06(-0.15%)
Feb 20, 2007 43.53 43.77 43.40 43.63 12,373,042 -0.05(-0.11%)
Feb 16, 2007 43.34 43.69 43.31 43.67 13,386,225 +0.16(+0.37%)
Feb 15, 2007 43.67 43.80 43.39 43.51 20,934,920 -0.16(-0.37%)
Feb 14, 2007 43.44 43.77 43.29 43.67 15,085,530 +0.26(+0.60%)
Feb 13, 2007 42.88 43.46 42.90 43.42 13,219,745 +0.56(+1.30%)
Feb 12, 2007 42.99 43.08 42.81 42.86 13,223,846 +0.04(+0.09%)
Feb 09, 2007 43.09 43.23 42.55 42.82 14,137,419 -0.27(-0.62%)
Feb 08, 2007 43.11 43.14 42.83 43.09 16,917,208 -0.03(-0.07%)
Feb 07, 2007 43.11 43.22 43.03 43.12 11,768,498 +0.12(+0.28%)
Feb 06, 2007 42.64 43.09 42.62 43.00 16,957,180 +0.27(+0.62%)
Feb 05, 2007 42.62 42.92 42.32 42.73 13,752,169 +0.11(+0.27%)
Feb 02, 2007 42.69 42.96 42.61 42.62 15,657,256 -0.08(-0.19%)
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.