Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 101.10 102.55 99.58 101.93 1,504,757 +4.72(+4.86%)
May 30, 2007 96.86 97.26 96.34 97.21 287,093 +0.01(+0.01%)
May 29, 2007 97.59 98.07 96.26 97.20 428,833 +0.95(+0.99%)
May 25, 2007 96.95 97.25 95.67 96.25 464,833 -0.86(-0.89%)
May 24, 2007 97.83 98.39 96.46 97.11 493,452 -0.72(-0.74%)
May 23, 2007 98.32 99.32 97.33 97.84 508,966 -0.01(-0.01%)
May 22, 2007 98.47 98.97 97.66 97.84 372,348 -0.62(-0.63%)
May 21, 2007 99.72 99.78 97.40 98.47 970,034 +0.08(+0.08%)
May 18, 2007 98.52 98.98 98.12 98.39 527,192 +0.07(+0.07%)
May 17, 2007 96.38 98.65 95.97 98.32 796,663 +2.26(+2.35%)
May 16, 2007 96.52 96.99 95.39 96.07 411,210 -0.08(-0.08%)
May 15, 2007 97.50 98.30 95.91 96.15 593,166 -1.25(-1.29%)
May 14, 2007 98.85 99.12 96.70 97.40 672,697 -1.58(-1.60%)
May 11, 2007 97.76 100.51 97.76 98.98 639,653 +2.28(+2.36%)
May 10, 2007 96.43 97.52 96.26 96.70 517,853 -0.32(-0.33%)
May 09, 2007 97.36 97.96 96.00 97.01 680,078 -0.79(-0.81%)
May 08, 2007 98.15 98.49 97.33 97.80 458,808 -0.73(-0.74%)
May 07, 2007 98.87 99.93 97.63 98.54 664,789 -0.33(-0.34%)
May 04, 2007 98.95 99.41 98.54 98.87 400,666 -0.03(-0.03%)
May 03, 2007 98.85 99.52 98.58 98.90 433,050 +0.21(+0.22%)
May 02, 2007 98.44 100.11 98.18 98.69 603,861 -0.13(-0.13%)
May 01, 2007 99.33 99.59 97.92 98.82 581,267 -0.56(-0.57%)
Apr 30, 2007 100.57 100.62 99.24 99.39 698,153 -1.19(-1.18%)
Apr 27, 2007 101.52 101.98 99.78 100.57 539,543 -0.94(-0.93%)
Apr 26, 2007 101.74 107.19 101.44 101.52 435,009 +0.06(+0.06%)
Apr 25, 2007 101.91 101.97 100.16 101.46 480,648 +0.11(+0.10%)
Apr 24, 2007 101.17 101.94 99.58 101.35 501,284 -0.02(-0.02%)
Apr 23, 2007 102.96 103.55 100.98 101.37 521,619 -1.43(-1.39%)
Apr 20, 2007 104.56 104.84 102.31 102.80 534,573 -1.08(-1.04%)
Apr 19, 2007 104.89 104.89 101.69 103.87 1,507,167 -2.61(-2.45%)
Apr 18, 2007 106.82 108.10 106.22 106.48 461,368 -0.80(-0.74%)
Apr 17, 2007 106.89 107.88 106.59 107.28 303,060 +0.66(+0.62%)
Apr 16, 2007 105.29 106.85 105.29 106.62 374,909 +1.82(+1.74%)
Apr 13, 2007 104.14 104.92 103.75 104.80 291,913 +0.90(+0.86%)
Apr 12, 2007 103.40 104.66 102.05 103.91 434,105 -0.34(-0.33%)
Apr 11, 2007 105.06 105.07 103.66 104.25 170,509 -1.04(-0.98%)
Apr 10, 2007 103.15 105.33 103.15 105.29 274,441 +2.14(+2.07%)
Apr 09, 2007 103.74 104.41 103.02 103.15 318,574 -0.76(-0.73%)
Apr 05, 2007 103.30 104.23 103.17 103.91 168,249 +0.48(+0.47%)
Apr 04, 2007 103.57 103.94 103.25 103.42 216,450 -0.15(-0.15%)
Apr 03, 2007 102.74 103.81 102.74 103.57 231,362 +1.27(+1.24%)
Apr 02, 2007 103.68 103.88 102.05 102.31 278,206 -1.47(-1.41%)
Mar 30, 2007 103.83 105.03 103.51 103.77 304,566 +0.20(+0.19%)
Mar 29, 2007 104.40 104.89 102.58 103.57 221,270 -0.46(-0.44%)
Mar 28, 2007 105.58 105.89 103.90 104.03 230,307 -1.24(-1.18%)
Mar 27, 2007 105.99 106.02 104.96 105.27 156,350 -0.64(-0.60%)
Mar 26, 2007 106.72 107.48 104.84 105.91 247,931 -0.55(-0.52%)
Mar 23, 2007 105.57 106.48 105.23 106.46 208,768 +1.45(+1.38%)
Mar 22, 2007 106.02 106.28 104.74 105.02 293,118 -0.17(-0.16%)
Mar 21, 2007 102.51 105.41 102.51 105.18 496,314 +2.72(+2.66%)
Mar 20, 2007 105.65 105.65 102.29 102.46 740,630 -2.64(-2.51%)
Mar 19, 2007 103.61 105.24 103.61 105.10 233,320 +1.49(+1.44%)
Mar 16, 2007 104.11 104.95 103.45 103.61 262,692 +0.10(+0.10%)
Mar 15, 2007 101.40 104.25 101.40 103.51 320,231 +1.54(+1.51%)
Mar 14, 2007 101.81 102.72 100.46 101.97 464,381 +0.16(+0.16%)
Mar 13, 2007 105.77 105.88 101.70 101.81 409,854 -3.95(-3.73%)
Mar 12, 2007 104.85 105.97 104.75 105.77 343,578 +0.46(+0.43%)
Mar 09, 2007 105.02 105.95 104.50 105.31 255,914 +0.70(+0.67%)
Mar 08, 2007 103.60 105.83 103.60 104.60 326,256 +1.17(+1.13%)
Mar 07, 2007 102.84 104.53 102.67 103.44 371,143 +0.47(+0.46%)
Mar 06, 2007 102.41 103.49 101.88 102.96 491,042 +1.71(+1.69%)
Mar 05, 2007 102.58 103.26 101.04 101.25 354,273 -2.12(-2.05%)
Mar 02, 2007 104.89 105.03 103.04 103.37 328,817 -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.