Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 91.06 91.16 89.23 89.23 2,340,144 -1.51(-1.66%)
Apr 27, 2007 91.40 91.63 89.76 90.74 2,535,589 -0.89(-0.97%)
Apr 26, 2007 91.33 91.96 91.01 91.63 1,741,733 +0.13(+0.14%)
Apr 25, 2007 90.78 91.77 90.74 91.50 1,742,110 +0.82(+0.91%)
Apr 24, 2007 91.23 91.33 90.23 90.68 1,520,786 -0.67(-0.73%)
Apr 23, 2007 92.46 92.90 91.17 91.35 1,430,346 -0.92(-1.00%)
Apr 20, 2007 92.37 93.30 91.03 92.27 3,451,883 +1.46(+1.61%)
Apr 19, 2007 92.62 92.62 90.69 90.81 1,855,903 -0.50(-0.55%)
Apr 18, 2007 91.36 91.82 91.04 91.30 2,090,628 -0.56(-0.61%)
Apr 17, 2007 91.99 92.41 91.50 91.86 1,992,379 +0.07(+0.07%)
Apr 16, 2007 91.65 92.18 91.17 91.80 2,409,391 +0.47(+0.52%)
Apr 13, 2007 91.83 91.86 90.45 91.32 1,215,447 -0.54(-0.59%)
Apr 12, 2007 90.64 91.86 89.96 91.86 1,838,535 +1.13(+1.25%)
Apr 11, 2007 91.57 92.17 90.31 90.73 2,022,960 -0.95(-1.03%)
Apr 10, 2007 92.24 92.56 91.45 91.68 1,618,073 -0.79(-0.85%)
Apr 09, 2007 92.24 93.39 92.18 92.46 2,475,443 +0.37(+0.40%)
Apr 05, 2007 91.40 92.19 91.06 92.09 1,615,673 +0.60(+0.66%)
Apr 04, 2007 91.41 91.77 91.19 91.49 2,126,347 +0.41(+0.45%)
Apr 03, 2007 90.59 91.19 90.15 91.08 2,393,082 +1.32(+1.47%)
Apr 02, 2007 89.32 89.98 88.99 89.76 3,980,869 -1.15(-1.27%)
Mar 30, 2007 91.35 91.62 89.95 90.92 2,633,591 -0.23(-0.25%)
Mar 29, 2007 91.91 92.41 90.29 91.14 2,672,307 +0.03(+0.03%)
Mar 28, 2007 93.09 93.09 91.08 91.12 3,278,258 -2.01(-2.16%)
Mar 27, 2007 93.72 93.72 93.09 93.13 2,357,396 -0.66(-0.70%)
Mar 26, 2007 94.95 95.63 93.55 93.79 2,925,771 -1.59(-1.67%)
Mar 23, 2007 93.62 95.53 93.34 95.38 2,369,624 +1.76(+1.88%)
Mar 22, 2007 93.95 94.23 93.17 93.62 2,762,916 -0.30(-0.32%)
Mar 21, 2007 92.41 94.88 92.24 93.93 6,466,593 -1.10(-1.16%)
Mar 20, 2007 95.15 95.34 94.56 95.03 2,006,564 -0.16(-0.17%)
Mar 19, 2007 94.99 95.63 94.47 95.19 1,805,683 +1.13(+1.21%)
Mar 16, 2007 94.68 95.10 93.45 94.05 3,029,284 -0.63(-0.66%)
Mar 15, 2007 94.87 95.63 94.51 94.68 1,499,286 -0.63(-0.66%)
Mar 14, 2007 95.70 96.11 93.04 95.31 2,912,538 -0.06(-0.06%)
Mar 13, 2007 97.44 97.36 95.37 95.37 2,468,590 -2.07(-2.13%)
Mar 12, 2007 97.03 97.91 96.34 97.44 1,305,962 +0.40(+0.41%)
Mar 09, 2007 98.06 98.81 96.57 97.04 1,746,862 +0.91(+0.95%)
Mar 08, 2007 95.80 96.36 95.50 96.13 1,498,043 +1.05(+1.10%)
Mar 07, 2007 94.95 95.56 94.69 95.08 1,333,613 -0.19(-0.20%)
Mar 06, 2007 94.99 95.60 94.37 95.26 1,841,841 +1.18(+1.26%)
Mar 05, 2007 93.43 95.13 93.41 94.08 1,914,158 -1.13(-1.18%)
Mar 02, 2007 96.22 96.60 94.99 95.21 1,879,890 -1.40(-1.45%)
Mar 01, 2007 95.67 97.11 94.18 96.61 2,725,115 -0.06(-0.06%)
Feb 28, 2007 97.07 97.74 96.31 96.67 2,005,500 +0.43(+0.45%)
Feb 27, 2007 98.17 98.50 95.21 96.24 3,268,687 -2.77(-2.80%)
Feb 26, 2007 102.57 102.75 98.92 99.01 2,826,743 -3.37(-3.29%)
Feb 23, 2007 100.72 102.37 99.89 102.37 2,409,153 +1.66(+1.65%)
Feb 22, 2007 101.22 101.30 100.23 100.72 1,626,308 -0.10(-0.10%)
Feb 21, 2007 99.86 101.06 99.56 100.82 1,859,802 +0.85(+0.85%)
Feb 20, 2007 98.42 100.17 98.34 99.97 1,875,400 +0.91(+0.92%)
Feb 16, 2007 99.44 99.51 98.56 99.06 1,557,536 -0.20(-0.20%)
Feb 15, 2007 99.44 99.73 98.35 99.26 1,604,447 -0.25(-0.25%)
Feb 14, 2007 97.41 99.99 97.31 99.50 3,648,757 +3.42(+3.56%)
Feb 13, 2007 95.78 96.24 94.65 96.09 1,786,688 +0.30(+0.32%)
Feb 12, 2007 96.26 96.61 95.63 95.78 1,136,641 -0.18(-0.19%)
Feb 09, 2007 96.64 96.81 95.68 95.96 1,282,329 -0.30(-0.32%)
Feb 08, 2007 97.14 97.14 95.64 96.26 1,729,230 -1.25(-1.28%)
Feb 07, 2007 97.32 97.90 96.80 97.52 2,112,558 +0.19(+0.20%)
Feb 06, 2007 96.68 97.41 95.91 97.32 2,230,605 +0.97(+1.01%)
Feb 05, 2007 96.81 97.24 96.10 96.35 1,713,750 -0.96(-0.98%)
Feb 02, 2007 96.22 97.63 95.63 97.30 3,538,812 +2.61(+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.