Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 95.64 95.75 93.72 93.72 2,228,052 -1.58(-1.66%)
Apr 27, 2007 96.00 96.24 94.28 95.30 2,414,135 -0.93(-0.97%)
Apr 26, 2007 95.92 96.59 95.59 96.24 1,658,304 +0.13(+0.14%)
Apr 25, 2007 95.35 96.39 95.30 96.10 1,658,663 +0.86(+0.91%)
Apr 24, 2007 95.82 95.92 94.77 95.24 1,447,941 -0.70(-0.73%)
Apr 23, 2007 97.11 97.58 95.76 95.94 1,361,833 -0.97(-1.00%)
Apr 20, 2007 97.02 98.00 95.60 96.91 3,286,538 +1.54(+1.61%)
Apr 19, 2007 97.28 97.28 95.25 95.37 1,767,005 -0.52(-0.55%)
Apr 18, 2007 95.95 96.44 95.62 95.90 1,990,487 -0.59(-0.61%)
Apr 17, 2007 96.62 97.06 96.10 96.48 1,896,944 +0.07(+0.07%)
Apr 16, 2007 96.26 96.82 95.76 96.41 2,293,982 +0.50(+0.52%)
Apr 13, 2007 96.45 96.48 95.00 95.92 1,157,228 -0.57(-0.59%)
Apr 12, 2007 95.20 96.48 94.48 96.48 1,750,469 +1.19(+1.25%)
Apr 11, 2007 96.17 96.80 94.86 95.29 1,926,061 -1.00(-1.03%)
Apr 10, 2007 96.88 97.21 96.05 96.29 1,540,567 -0.83(-0.85%)
Apr 09, 2007 96.88 98.09 96.82 97.12 2,356,870 +0.39(+0.40%)
Apr 05, 2007 96.00 96.83 95.64 96.72 1,538,283 +0.63(+0.66%)
Apr 04, 2007 96.00 96.39 95.77 96.09 2,024,495 +0.43(+0.45%)
Apr 03, 2007 95.15 95.77 94.69 95.67 2,278,454 +1.39(+1.47%)
Apr 02, 2007 93.82 94.51 93.46 94.28 3,790,186 -1.21(-1.27%)
Mar 30, 2007 95.94 96.23 94.48 95.49 2,507,442 -0.24(-0.25%)
Mar 29, 2007 96.53 97.06 94.83 95.73 2,544,304 +0.03(+0.03%)
Mar 28, 2007 97.77 97.77 95.66 95.70 3,121,230 -2.12(-2.16%)
Mar 27, 2007 98.44 98.44 97.77 97.82 2,244,477 -0.69(-0.70%)
Mar 26, 2007 99.73 100.44 98.25 98.51 2,785,627 -1.67(-1.67%)
Mar 23, 2007 98.33 100.33 98.04 100.18 2,256,119 +1.85(+1.88%)
Mar 22, 2007 98.68 98.97 97.86 98.33 2,630,573 -0.32(-0.32%)
Mar 21, 2007 97.06 99.65 96.88 98.65 6,156,844 -1.16(-1.16%)
Mar 20, 2007 99.93 100.14 99.32 99.81 1,910,450 -0.17(-0.17%)
Mar 19, 2007 99.77 100.44 99.22 99.98 1,719,191 +1.19(+1.21%)
Mar 16, 2007 99.44 99.88 98.16 98.79 2,884,182 -0.66(-0.66%)
Mar 15, 2007 99.64 100.44 99.27 99.44 1,427,471 -0.66(-0.66%)
Mar 14, 2007 100.52 100.95 97.72 100.10 2,773,028 -0.06(-0.06%)
Mar 13, 2007 102.34 102.26 100.16 100.16 2,350,345 -2.18(-2.13%)
Mar 12, 2007 101.91 102.83 101.19 102.34 1,243,406 +0.42(+0.41%)
Mar 09, 2007 102.99 103.78 101.43 101.92 1,663,188 +0.96(+0.95%)
Mar 08, 2007 100.62 101.20 100.31 100.96 1,426,287 +1.10(+1.10%)
Mar 07, 2007 99.73 100.37 99.45 99.86 1,269,733 -0.20(-0.20%)
Mar 06, 2007 99.77 100.41 99.12 100.06 1,753,617 +1.24(+1.26%)
Mar 05, 2007 98.13 99.92 98.11 98.81 1,822,471 -1.18(-1.18%)
Mar 02, 2007 101.06 101.46 99.77 100.00 1,789,844 -1.48(-1.45%)
Mar 01, 2007 100.48 102.00 98.92 101.47 2,594,582 -0.06(-0.06%)
Feb 28, 2007 101.95 102.66 101.15 101.53 1,909,437 +0.45(+0.45%)
Feb 27, 2007 103.11 103.45 100.00 101.08 3,112,117 -2.91(-2.79%)
Feb 26, 2007 107.73 107.92 103.90 103.99 2,691,342 -3.54(-3.29%)
Feb 23, 2007 105.78 107.52 104.91 107.52 2,293,755 +1.74(+1.65%)
Feb 22, 2007 106.31 106.39 105.28 105.78 1,548,408 -0.11(-0.10%)
Feb 21, 2007 104.88 106.15 104.57 105.89 1,770,718 +0.89(+0.85%)
Feb 20, 2007 103.37 105.21 103.28 105.00 1,785,569 +0.96(+0.92%)
Feb 16, 2007 104.44 104.52 103.52 104.04 1,482,930 -0.21(-0.20%)
Feb 15, 2007 104.44 104.75 103.29 104.25 1,527,595 -0.26(-0.25%)
Feb 14, 2007 102.31 105.02 102.21 104.51 3,473,982 +3.59(+3.56%)
Feb 13, 2007 100.60 101.08 99.41 100.92 1,701,106 +0.32(+0.32%)
Feb 12, 2007 101.11 101.47 100.44 100.60 1,082,196 -0.19(-0.18%)
Feb 09, 2007 101.51 101.67 100.49 100.79 1,220,905 -0.32(-0.32%)
Feb 08, 2007 102.02 102.03 100.45 101.11 1,646,400 -1.32(-1.28%)
Feb 07, 2007 102.22 102.82 101.67 102.42 2,011,367 +0.20(+0.20%)
Feb 06, 2007 101.54 102.31 100.73 102.22 2,123,759 +1.02(+1.01%)
Feb 05, 2007 101.68 102.13 100.94 101.19 1,631,662 -1.01(-0.98%)
Feb 02, 2007 101.06 102.54 100.44 102.20 3,369,304 +2.75(+2.76%)
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.