Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 98.37 99.46 98.04 99.45 1,829,783 +1.32(+1.35%)
Jan 31, 2007 97.06 98.18 96.35 98.13 2,220,964 +1.06(+1.09%)
Jan 30, 2007 97.44 97.96 96.54 97.07 2,753,451 -1.41(-1.44%)
Jan 29, 2007 97.99 99.18 97.86 98.48 1,795,807 +0.81(+0.83%)
Jan 26, 2007 98.17 98.62 96.82 97.68 2,114,871 -0.60(-0.61%)
Jan 25, 2007 98.20 98.80 98.00 98.27 2,224,114 -0.02(-0.02%)
Jan 24, 2007 97.14 98.57 96.88 98.29 1,365,925 +1.21(+1.25%)
Jan 23, 2007 97.44 98.31 96.58 97.08 2,100,358 -0.36(-0.36%)
Jan 22, 2007 98.35 98.77 96.56 97.44 2,439,674 -1.21(-1.23%)
Jan 19, 2007 98.88 99.21 98.24 98.64 1,576,422 +0.15(+0.15%)
Jan 18, 2007 100.29 100.29 98.17 98.49 2,089,445 -0.39(-0.40%)
Jan 17, 2007 98.77 99.51 98.71 98.88 2,027,230 -0.38(-0.39%)
Jan 16, 2007 99.46 100.35 98.78 99.27 3,508,248 +2.51(+2.59%)
Jan 12, 2007 95.56 97.07 95.55 96.76 1,734,491 +1.06(+1.11%)
Jan 11, 2007 95.85 96.22 95.07 95.70 1,815,720 +0.07(+0.07%)
Jan 10, 2007 95.56 95.90 94.78 95.63 1,409,464 -0.52(-0.54%)
Jan 09, 2007 96.71 97.30 95.36 96.15 1,830,571 +0.28(+0.30%)
Jan 08, 2007 96.00 96.27 95.04 95.86 1,638,862 +0.28(+0.30%)
Jan 05, 2007 96.22 96.47 95.14 95.58 1,515,219 -0.84(-0.88%)
Jan 04, 2007 97.57 97.57 96.21 96.42 2,529,340 -1.15(-1.18%)
Jan 03, 2007 96.66 98.72 96.58 97.57 2,921,533 +1.02(+1.06%)
Dec 29, 2006 95.82 96.79 95.67 96.55 1,645,050 +0.60(+0.62%)
Dec 28, 2006 95.64 96.42 95.20 95.95 1,494,968 +0.01(+0.01%)
Dec 27, 2006 96.00 96.80 95.27 95.94 1,606,461 +0.46(+0.48%)
Dec 26, 2006 96.44 96.44 94.83 95.48 1,808,970 -0.04(-0.05%)
Dec 22, 2006 96.88 96.88 94.83 95.52 2,658,271 -0.95(-0.99%)
Dec 21, 2006 99.55 99.73 96.05 96.48 4,542,845 -2.94(-2.96%)
Dec 20, 2006 97.85 99.88 97.42 99.42 5,878,506 -1.91(-1.89%)
Dec 19, 2006 102.21 102.22 100.44 101.33 2,570,742 -0.94(-0.92%)
Dec 18, 2006 102.22 102.71 101.68 102.27 2,601,569 +0.00(+0.00%)
Dec 15, 2006 102.39 103.07 102.00 102.27 2,119,372 +0.08(+0.08%)
Dec 14, 2006 100.60 102.41 100.15 102.19 1,666,201 +1.59(+1.58%)
Dec 13, 2006 102.57 102.57 100.39 100.60 2,528,665 -1.35(-1.33%)
Dec 12, 2006 102.28 102.59 101.33 101.95 2,132,872 -0.33(-0.32%)
Dec 11, 2006 102.48 102.93 102.05 102.28 1,485,405 -0.20(-0.20%)
Dec 08, 2006 103.36 103.57 102.17 102.48 1,548,970 -1.36(-1.31%)
Dec 07, 2006 104.44 104.44 103.26 103.84 1,504,756 +0.32(+0.31%)
Dec 06, 2006 104.15 104.51 103.43 103.52 1,301,909 -0.90(-0.86%)
Dec 05, 2006 103.21 104.65 102.63 104.42 1,622,774 +1.29(+1.25%)
Dec 04, 2006 102.57 104.14 102.39 103.13 1,588,572 +1.03(+1.01%)
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.