Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 44.65 44.82 43.77 43.80 15,982,119 -0.83(-1.86%)
Apr 27, 2007 44.91 45.18 44.30 44.63 13,446,963 -0.67(-1.48%)
Apr 26, 2007 46.20 46.33 45.11 45.30 22,980,468 -0.04(-0.09%)
Apr 25, 2007 44.60 45.36 44.30 45.34 24,716,992 +0.98(+2.21%)
Apr 24, 2007 43.11 44.92 43.03 44.36 27,238,702 +1.47(+3.43%)
Apr 23, 2007 43.32 43.69 42.69 42.89 12,990,067 -0.55(-1.27%)
Apr 20, 2007 43.90 44.20 43.07 43.44 20,299,886 +0.08(+0.18%)
Apr 19, 2007 42.69 43.43 42.62 43.36 10,987,834 +0.39(+0.91%)
Apr 18, 2007 43.01 43.42 42.80 42.97 10,603,750 -0.40(-0.92%)
Apr 17, 2007 43.21 43.50 43.01 43.37 12,713,910 -0.02(-0.05%)
Apr 16, 2007 42.77 43.40 42.72 43.39 14,774,284 +0.84(+1.97%)
Apr 13, 2007 42.51 42.71 41.83 42.55 13,379,744 -0.05(-0.12%)
Apr 12, 2007 41.69 42.82 41.60 42.60 14,082,887 +0.50(+1.19%)
Apr 11, 2007 42.91 42.99 42.05 42.10 13,662,695 -0.90(-2.09%)
Apr 10, 2007 42.54 43.04 42.53 43.00 11,875,000 +0.32(+0.75%)
Apr 09, 2007 43.34 43.46 42.48 42.68 14,131,483 -0.62(-1.43%)
Apr 05, 2007 43.06 43.44 42.29 43.30 21,888,256 -0.35(-0.80%)
Apr 04, 2007 43.93 43.96 43.32 43.65 15,170,651 -0.06(-0.14%)
Apr 03, 2007 43.40 43.75 43.17 43.71 18,455,882 +0.63(+1.46%)
Apr 02, 2007 42.68 43.13 42.30 43.08 15,746,480 +0.42(+0.98%)
Mar 30, 2007 42.26 42.91 42.15 42.66 17,592,436 +0.41(+0.97%)
Mar 29, 2007 42.80 42.88 41.63 42.25 14,227,130 -0.25(-0.59%)
Mar 28, 2007 42.51 43.00 42.29 42.50 16,861,400 -0.13(-0.30%)
Mar 27, 2007 42.23 42.85 42.03 42.63 12,307,571 +0.21(+0.50%)
Mar 26, 2007 42.33 42.56 41.57 42.42 16,101,634 -0.15(-0.35%)
Mar 23, 2007 43.13 43.39 42.51 42.57 17,486,552 -0.78(-1.80%)
Mar 22, 2007 43.42 43.79 43.27 43.35 16,650,732 -0.38(-0.87%)
Mar 21, 2007 43.09 43.75 42.36 43.73 24,187,584 +0.69(+1.60%)
Mar 20, 2007 42.42 43.23 42.38 43.04 18,589,544 +0.13(+0.30%)
Mar 19, 2007 44.01 44.12 42.63 42.91 24,305,546 -0.77(-1.76%)
Mar 16, 2007 43.72 43.74 43.03 43.68 26,251,872 -0.02(-0.05%)
Mar 15, 2007 43.16 43.93 43.00 43.70 29,397,516 +0.49(+1.13%)
Mar 14, 2007 42.47 43.54 42.42 43.21 40,338,496 +1.38(+3.30%)
Mar 13, 2007 40.12 42.28 41.20 41.83 49,880,964 +1.71(+4.26%)
Mar 12, 2007 39.99 40.30 39.81 40.12 15,152,774 -0.03(-0.07%)
Mar 09, 2007 40.64 40.90 39.96 40.15 14,031,581 -0.09(-0.22%)
Mar 08, 2007 40.24 40.64 39.95 40.24 15,779,010 +0.55(+1.39%)
Mar 07, 2007 39.61 40.21 39.56 39.69 18,427,206 +0.14(+0.35%)
Mar 06, 2007 39.56 39.78 39.23 39.55 20,707,792 +0.41(+1.05%)
Mar 05, 2007 39.21 40.06 39.04 39.14 17,759,588 -0.34(-0.86%)
Mar 02, 2007 40.05 40.32 39.41 39.48 22,620,964 -0.62(-1.55%)
Mar 01, 2007 39.55 40.78 39.35 40.10 26,715,508 -0.20(-0.50%)
Feb 28, 2007 40.30 41.08 40.00 40.30 27,358,124 +0.05(+0.12%)
Feb 27, 2007 41.05 41.67 40.00 40.25 38,796,876 -2.40(-5.63%)
Feb 26, 2007 43.26 43.30 42.25 42.65 24,306,684 -0.71(-1.64%)
Feb 23, 2007 43.20 43.61 42.57 43.36 24,754,432 +0.57(+1.33%)
Feb 22, 2007 42.22 42.80 42.03 42.79 18,044,208 +0.74(+1.76%)
Feb 21, 2007 42.25 42.58 41.84 42.05 21,788,604 -0.65(-1.52%)
Feb 20, 2007 41.98 42.78 41.86 42.70 22,376,472 +0.19(+0.45%)
Feb 16, 2007 41.11 43.38 40.85 42.51 53,781,960 +1.20(+2.90%)
Feb 15, 2007 40.26 41.44 40.15 41.31 37,990,064 +1.65(+4.16%)
Feb 14, 2007 38.25 39.95 38.25 39.66 31,707,910 +1.59(+4.18%)
Feb 13, 2007 38.26 38.68 38.00 38.07 16,057,657 +0.02(+0.05%)
Feb 12, 2007 38.73 38.80 37.91 38.05 16,559,638 -0.26(-0.68%)
Feb 09, 2007 38.84 38.99 37.89 38.31 21,305,800 +0.05(+0.13%)
Feb 08, 2007 37.56 38.69 37.12 38.26 20,890,652 +0.68(+1.81%)
Feb 07, 2007 37.79 37.89 37.34 37.58 16,080,461 -0.10(-0.27%)
Feb 06, 2007 37.87 37.97 37.23 37.68 18,493,874 -0.23(-0.61%)
Feb 05, 2007 37.20 38.12 37.00 37.91 18,373,420 +0.72(+1.94%)
Feb 02, 2007 37.43 37.52 37.00 37.19 15,599,197 -0.22(-0.59%)
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.