Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 42.27 42.86 42.20 42.82 3,025,977 +0.49(+1.16%)
May 30, 2007 42.01 42.32 41.91 42.32 3,690,291 +0.28(+0.68%)
May 29, 2007 41.72 42.11 41.66 42.04 2,577,593 +0.28(+0.66%)
May 25, 2007 41.80 42.05 41.62 41.76 2,736,339 -0.15(-0.37%)
May 24, 2007 41.78 42.42 41.60 41.92 4,475,532 +0.04(+0.09%)
May 23, 2007 41.93 42.06 41.72 41.88 3,547,209 +0.05(+0.11%)
May 22, 2007 42.36 42.36 41.82 41.83 3,580,792 +0.02(+0.04%)
May 21, 2007 41.80 42.02 41.73 41.82 2,744,844 -0.19(-0.46%)
May 18, 2007 42.04 42.25 41.81 42.01 2,822,869 +0.03(+0.07%)
May 17, 2007 41.87 42.16 41.78 41.98 2,910,515 +0.15(+0.35%)
May 16, 2007 41.82 41.85 41.66 41.83 3,422,680 +0.24(+0.57%)
May 15, 2007 41.59 41.93 41.45 41.59 3,999,359 +0.14(+0.33%)
May 14, 2007 41.75 41.83 41.38 41.45 2,673,944 -0.30(-0.72%)
May 11, 2007 41.59 41.84 41.43 41.75 3,323,342 +0.13(+0.31%)
May 10, 2007 42.20 42.21 41.59 41.62 4,421,176 -0.66(-1.57%)
May 09, 2007 41.97 42.34 41.80 42.29 2,554,479 +0.38(+0.90%)
May 08, 2007 41.79 42.09 41.69 41.91 3,209,038 -0.27(-0.64%)
May 07, 2007 41.82 42.21 41.77 42.18 2,659,520 +0.59(+1.43%)
May 04, 2007 41.67 42.14 41.51 41.59 2,443,454 -0.02(-0.04%)
May 03, 2007 41.75 42.16 41.12 41.60 3,634,344 +0.61(+1.48%)
May 02, 2007 41.03 41.33 40.92 40.99 3,068,829 -0.04(-0.09%)
May 01, 2007 41.89 41.89 40.83 41.03 3,757,312 -0.20(-0.49%)
Apr 30, 2007 41.62 41.62 41.15 41.23 3,539,808 -0.42(-1.00%)
Apr 27, 2007 40.99 41.71 40.99 41.65 4,757,765 +0.51(+1.24%)
Apr 26, 2007 43.02 43.03 40.85 41.14 5,996,858 -1.22(-2.87%)
Apr 25, 2007 42.71 42.89 42.04 42.36 5,062,004 +0.27(+0.64%)
Apr 24, 2007 42.11 42.73 41.74 42.09 4,236,277 -0.65(-1.53%)
Apr 23, 2007 42.51 42.93 42.43 42.74 1,563,956 +0.05(+0.13%)
Apr 20, 2007 42.97 42.97 42.49 42.69 3,040,974 +0.27(+0.64%)
Apr 19, 2007 42.22 42.52 42.16 42.42 2,010,546 +0.00(+0.00%)
Apr 18, 2007 42.22 42.59 41.96 42.42 3,011,780 +0.08(+0.18%)
Apr 17, 2007 42.28 42.49 41.99 42.34 2,236,208 +0.06(+0.15%)
Apr 16, 2007 41.95 42.48 41.82 42.28 3,432,551 +0.41(+0.97%)
Apr 13, 2007 42.43 42.43 41.43 41.87 2,061,101 +0.08(+0.20%)
Apr 12, 2007 41.47 41.84 41.29 41.79 3,097,950 +0.15(+0.35%)
Apr 11, 2007 41.86 41.89 41.45 41.64 3,022,471 -0.18(-0.42%)
Apr 10, 2007 42.01 42.06 41.76 41.82 1,924,689 -0.09(-0.22%)
Apr 09, 2007 41.66 42.07 41.58 41.91 2,302,442 +0.29(+0.70%)
Apr 05, 2007 41.39 41.65 41.35 41.62 2,330,092 +0.22(+0.54%)
Apr 04, 2007 41.06 41.48 41.04 41.39 2,811,589 +0.35(+0.86%)
Apr 03, 2007 40.75 41.11 40.60 41.04 2,600,447 +0.45(+1.10%)
Apr 02, 2007 40.37 40.62 40.24 40.59 1,767,047 +0.19(+0.48%)
Mar 30, 2007 40.30 40.72 40.08 40.40 2,452,933 -0.13(-0.32%)
Mar 29, 2007 40.58 40.71 40.35 40.53 2,649,661 +0.22(+0.54%)
Mar 28, 2007 40.42 40.55 40.04 40.31 2,128,689 -0.33(-0.81%)
Mar 27, 2007 40.42 40.72 40.26 40.65 2,386,838 +0.00(+0.00%)
Mar 26, 2007 40.45 40.73 40.08 40.65 2,901,994 +0.15(+0.36%)
Mar 23, 2007 40.78 40.91 40.41 40.50 2,504,745 -0.04(-0.09%)
Mar 22, 2007 41.15 41.19 40.37 40.54 3,481,114 -1.09(-2.61%)
Mar 21, 2007 40.95 41.62 40.87 41.62 2,586,229 +0.64(+1.56%)
Mar 20, 2007 40.95 41.02 40.74 40.98 1,516,559 -0.06(-0.15%)
Mar 19, 2007 40.93 41.25 40.74 41.05 2,371,775 +0.20(+0.49%)
Mar 16, 2007 40.85 41.01 40.56 40.85 4,051,041 +0.31(+0.76%)
Mar 15, 2007 40.11 40.55 40.02 40.54 2,546,168 +0.28(+0.69%)
Mar 14, 2007 39.99 40.43 39.53 40.26 2,616,289 +0.42(+1.04%)
Mar 13, 2007 40.86 40.75 39.81 39.84 4,090,387 -1.02(-2.49%)
Mar 12, 2007 40.65 40.99 40.42 40.86 2,196,862 +0.08(+0.21%)
Mar 09, 2007 40.80 40.85 40.61 40.78 1,904,562 +0.30(+0.74%)
Mar 08, 2007 40.51 40.80 40.28 40.48 2,444,623 +0.16(+0.40%)
Mar 07, 2007 41.02 41.02 40.25 40.31 3,462,025 -0.76(-1.86%)
Mar 06, 2007 41.00 41.13 40.62 41.08 1,958,061 +0.50(+1.23%)
Mar 05, 2007 40.12 41.00 39.85 40.58 3,026,626 +0.06(+0.15%)
Mar 02, 2007 41.01 41.24 40.50 40.51 2,318,924 -0.57(-1.39%)
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.