Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 93.72 96.09 93.49 96.05 3,541,915 +2.42(+2.58%)
May 30, 2007 93.28 93.68 92.59 93.63 2,343,736 +0.28(+0.30%)
May 29, 2007 91.77 93.79 91.66 93.35 3,348,248 +2.18(+2.39%)
May 25, 2007 91.24 91.97 91.12 91.18 4,009,035 +0.03(+0.04%)
May 24, 2007 91.59 92.20 90.96 91.14 4,238,174 -0.12(-0.13%)
May 23, 2007 90.05 91.68 90.02 91.26 3,979,599 +1.35(+1.50%)
May 22, 2007 91.23 91.25 89.50 89.91 6,301,124 -1.14(-1.26%)
May 21, 2007 91.80 91.83 90.83 91.06 4,213,894 -0.63(-0.69%)
May 18, 2007 92.27 92.50 91.38 91.68 4,591,384 -0.59(-0.63%)
May 17, 2007 93.36 93.79 92.17 92.27 2,498,613 -1.47(-1.57%)
May 16, 2007 92.16 93.95 92.07 93.74 2,300,340 +1.80(+1.96%)
May 15, 2007 92.85 93.24 91.86 91.94 1,619,093 -0.48(-0.52%)
May 14, 2007 93.16 93.45 92.07 92.42 1,133,115 -0.73(-0.79%)
May 11, 2007 92.40 93.34 92.11 93.16 1,177,596 +0.88(+0.95%)
May 10, 2007 93.40 93.62 92.06 92.28 2,636,315 -1.12(-1.20%)
May 09, 2007 93.84 93.96 92.73 93.40 1,129,001 -0.15(-0.17%)
May 08, 2007 93.76 93.84 92.75 93.55 2,077,093 -0.22(-0.23%)
May 07, 2007 94.39 94.91 93.72 93.77 1,695,353 -0.46(-0.48%)
May 04, 2007 94.20 94.64 93.94 94.22 2,201,936 +0.14(+0.15%)
May 03, 2007 93.45 94.43 93.45 94.08 2,505,929 +1.40(+1.51%)
May 02, 2007 91.48 93.16 91.19 92.68 2,609,279 +1.38(+1.51%)
May 01, 2007 91.12 91.58 90.81 91.31 3,294,184 +0.58(+0.64%)
Apr 30, 2007 92.59 92.69 90.73 90.73 2,301,502 -1.53(-1.66%)
Apr 27, 2007 92.93 93.16 91.27 92.26 2,493,720 -0.90(-0.97%)
Apr 26, 2007 92.86 93.51 92.54 93.16 1,712,972 +0.13(+0.14%)
Apr 25, 2007 92.30 93.31 92.26 93.04 1,713,343 +0.83(+0.91%)
Apr 24, 2007 92.76 92.86 91.75 92.20 1,495,674 -0.68(-0.73%)
Apr 23, 2007 94.01 94.46 92.70 92.88 1,406,727 -0.94(-1.00%)
Apr 20, 2007 93.92 94.87 92.55 93.82 3,394,883 +1.49(+1.61%)
Apr 19, 2007 94.17 94.17 92.21 92.33 1,825,257 -0.51(-0.55%)
Apr 18, 2007 92.89 93.36 92.57 92.84 2,056,106 -0.57(-0.61%)
Apr 17, 2007 93.53 93.96 93.04 93.41 1,959,480 +0.07(+0.07%)
Apr 16, 2007 93.19 93.73 92.70 93.34 2,369,606 +0.48(+0.52%)
Apr 13, 2007 93.37 93.41 91.97 92.85 1,195,377 -0.55(-0.59%)
Apr 12, 2007 92.16 93.41 91.47 93.41 1,808,176 +1.15(+1.25%)
Apr 11, 2007 93.10 93.72 91.83 92.25 1,989,556 -0.96(-1.03%)
Apr 10, 2007 93.79 94.11 92.98 93.22 1,591,354 -0.80(-0.85%)
Apr 09, 2007 93.79 94.96 93.73 94.02 2,434,567 +0.38(+0.40%)
Apr 05, 2007 92.93 93.74 92.59 93.64 1,588,994 +0.61(+0.66%)
Apr 04, 2007 92.94 93.31 92.72 93.03 2,091,235 +0.41(+0.45%)
Apr 03, 2007 92.11 92.72 91.67 92.61 2,353,566 +1.34(+1.47%)
Apr 02, 2007 90.82 91.50 90.48 91.27 3,915,134 -1.17(-1.27%)
Mar 30, 2007 92.88 93.16 91.46 92.44 2,590,103 -0.23(-0.25%)
Mar 29, 2007 93.45 93.96 91.80 92.67 2,628,180 +0.03(+0.03%)
Mar 28, 2007 94.65 94.65 92.61 92.65 3,224,125 -2.05(-2.16%)
Mar 27, 2007 95.30 95.30 94.65 94.70 2,318,469 -0.67(-0.70%)
Mar 26, 2007 96.55 97.23 95.12 95.37 2,877,459 -1.62(-1.67%)
Mar 23, 2007 95.19 97.13 94.91 96.98 2,330,495 +1.79(+1.88%)
Mar 22, 2007 95.53 95.81 94.74 95.19 2,717,293 -0.31(-0.32%)
Mar 21, 2007 93.96 96.47 93.79 95.50 6,359,812 -1.12(-1.16%)
Mar 20, 2007 96.74 96.94 96.15 96.62 1,973,430 -0.16(-0.17%)
Mar 19, 2007 96.59 97.23 96.06 96.79 1,775,866 +1.15(+1.21%)
Mar 16, 2007 96.27 96.69 95.02 95.63 2,979,262 -0.64(-0.66%)
Mar 15, 2007 96.46 97.23 96.10 96.27 1,474,529 -0.64(-0.66%)
Mar 14, 2007 97.31 97.72 94.60 96.91 2,864,444 -0.06(-0.06%)
Mar 13, 2007 99.08 99.00 96.97 96.97 2,427,827 -2.11(-2.13%)
Mar 12, 2007 98.65 99.55 97.96 99.08 1,284,397 +0.40(+0.41%)
Mar 09, 2007 99.70 100.47 98.19 98.67 1,718,017 +0.93(+0.95%)
Mar 08, 2007 97.41 97.97 97.11 97.74 1,473,306 +1.07(+1.10%)
Mar 07, 2007 96.55 97.17 96.28 96.68 1,311,591 -0.19(-0.20%)
Mar 06, 2007 96.59 97.21 95.95 96.86 1,811,428 +1.20(+1.26%)
Mar 05, 2007 95.00 96.73 94.98 95.66 1,882,551 -1.14(-1.18%)
Mar 02, 2007 97.84 98.22 96.59 96.80 1,848,849 -1.43(-1.45%)
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.