Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 101.15 102.60 99.63 101.98 1,504,038 +4.72(+4.86%)
May 30, 2007 96.91 97.31 96.39 97.26 286,956 +0.01(+0.01%)
May 29, 2007 97.64 98.12 96.31 97.25 428,628 +0.95(+0.99%)
May 25, 2007 96.99 97.30 95.71 96.30 464,611 -0.86(-0.89%)
May 24, 2007 97.88 98.44 96.51 97.16 493,216 -0.72(-0.74%)
May 23, 2007 98.37 99.37 97.37 97.88 508,723 -0.01(-0.01%)
May 22, 2007 98.52 99.02 97.71 97.89 372,170 -0.62(-0.63%)
May 21, 2007 99.76 99.83 97.45 98.52 969,570 +0.08(+0.08%)
May 18, 2007 98.57 99.03 98.17 98.44 526,940 +0.07(+0.07%)
May 17, 2007 96.42 98.70 96.01 98.37 796,282 +2.26(+2.35%)
May 16, 2007 96.56 97.04 95.44 96.11 411,013 -0.08(-0.08%)
May 15, 2007 97.55 98.34 95.95 96.19 592,883 -1.26(-1.29%)
May 14, 2007 98.90 99.17 96.75 97.45 672,376 -1.58(-1.60%)
May 11, 2007 97.81 100.56 97.81 99.03 639,347 +2.28(+2.36%)
May 10, 2007 96.48 97.57 96.31 96.74 517,606 -0.32(-0.33%)
May 09, 2007 97.41 98.01 96.05 97.06 679,753 -0.79(-0.81%)
May 08, 2007 98.20 98.54 97.38 97.85 458,588 -0.73(-0.74%)
May 07, 2007 98.91 99.98 97.67 98.58 664,472 -0.33(-0.34%)
May 04, 2007 98.99 99.46 98.58 98.91 400,474 -0.03(-0.03%)
May 03, 2007 98.90 99.57 98.63 98.95 432,844 +0.21(+0.22%)
May 02, 2007 98.49 100.16 98.22 98.73 603,572 -0.13(-0.13%)
May 01, 2007 99.38 99.64 97.97 98.87 580,989 -0.56(-0.57%)
Apr 30, 2007 100.62 100.67 99.29 99.43 697,819 -1.19(-1.18%)
Apr 27, 2007 101.56 102.03 99.83 100.62 539,286 -0.94(-0.93%)
Apr 26, 2007 101.79 107.24 101.48 101.56 434,801 +0.06(+0.06%)
Apr 25, 2007 101.96 102.02 100.20 101.50 480,419 +0.11(+0.10%)
Apr 24, 2007 101.22 101.99 99.63 101.40 501,045 -0.02(-0.02%)
Apr 23, 2007 103.01 103.60 101.03 101.42 521,370 -1.43(-1.39%)
Apr 20, 2007 104.61 104.89 102.36 102.85 534,317 -1.08(-1.04%)
Apr 19, 2007 104.94 104.94 101.74 103.92 1,506,447 -2.61(-2.45%)
Apr 18, 2007 106.87 108.15 106.27 106.53 461,148 -0.80(-0.74%)
Apr 17, 2007 106.94 107.93 106.64 107.33 302,915 +0.66(+0.62%)
Apr 16, 2007 105.34 106.90 105.34 106.67 374,730 +1.82(+1.74%)
Apr 13, 2007 104.19 104.97 103.80 104.85 291,774 +0.90(+0.86%)
Apr 12, 2007 103.45 104.71 102.10 103.96 433,897 -0.34(-0.33%)
Apr 11, 2007 105.11 105.12 103.71 104.30 170,427 -1.04(-0.98%)
Apr 10, 2007 103.20 105.38 103.20 105.34 274,310 +2.14(+2.07%)
Apr 09, 2007 103.79 104.46 103.07 103.20 318,422 -0.76(-0.73%)
Apr 05, 2007 103.35 104.28 103.22 103.96 168,169 +0.48(+0.47%)
Apr 04, 2007 103.62 103.99 103.30 103.47 216,346 -0.15(-0.15%)
Apr 03, 2007 102.79 103.86 102.79 103.62 231,251 +1.27(+1.24%)
Apr 02, 2007 103.73 103.93 102.10 102.36 278,074 -1.47(-1.41%)
Mar 30, 2007 103.88 105.08 103.56 103.82 304,421 +0.20(+0.19%)
Mar 29, 2007 104.45 104.94 102.63 103.62 221,164 -0.46(-0.44%)
Mar 28, 2007 105.63 105.94 103.95 104.08 230,197 -1.24(-1.18%)
Mar 27, 2007 106.04 106.08 105.01 105.32 156,275 -0.64(-0.60%)
Mar 26, 2007 106.77 107.53 104.89 105.96 247,812 -0.55(-0.52%)
Mar 23, 2007 105.62 106.53 105.28 106.51 208,668 +1.45(+1.38%)
Mar 22, 2007 106.07 106.33 104.79 105.06 292,978 -0.17(-0.16%)
Mar 21, 2007 102.56 105.46 102.56 105.23 496,076 +2.72(+2.66%)
Mar 20, 2007 105.70 105.70 102.34 102.51 740,276 -2.64(-2.51%)
Mar 19, 2007 103.66 105.29 103.66 105.15 233,208 +1.49(+1.43%)
Mar 16, 2007 104.16 105.00 103.50 103.66 262,566 +0.10(+0.10%)
Mar 15, 2007 101.44 104.30 101.44 103.56 320,078 +1.54(+1.51%)
Mar 14, 2007 101.86 102.77 100.51 102.02 464,159 +0.16(+0.16%)
Mar 13, 2007 105.82 105.94 101.75 101.86 409,658 -3.95(-3.74%)
Mar 12, 2007 104.90 106.02 104.80 105.82 343,414 +0.46(+0.44%)
Mar 09, 2007 105.06 106.00 104.55 105.36 255,791 +0.70(+0.67%)
Mar 08, 2007 103.65 105.88 103.65 104.65 326,100 +1.17(+1.13%)
Mar 07, 2007 102.89 104.58 102.72 103.48 370,966 +0.47(+0.46%)
Mar 06, 2007 102.45 103.54 101.92 103.01 490,807 +1.71(+1.69%)
Mar 05, 2007 102.63 103.31 101.09 101.30 354,104 -2.12(-2.05%)
Mar 02, 2007 104.94 105.08 103.09 103.42 328,660 -1.89(-1.79%)
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.