Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 91.07 91.17 89.24 89.24 2,339,817 -1.51(-1.66%)
Apr 27, 2007 91.41 91.64 89.78 90.75 2,535,236 -0.89(-0.97%)
Apr 26, 2007 91.34 91.98 91.02 91.64 1,741,490 +0.13(+0.14%)
Apr 25, 2007 90.79 91.78 90.75 91.51 1,741,867 +0.82(+0.91%)
Apr 24, 2007 91.24 91.34 90.24 90.69 1,520,574 -0.67(-0.73%)
Apr 23, 2007 92.47 92.92 91.18 91.36 1,430,146 -0.92(-1.00%)
Apr 20, 2007 92.38 93.31 91.04 92.28 3,451,401 +1.46(+1.61%)
Apr 19, 2007 92.63 92.63 90.70 90.82 1,855,644 -0.50(-0.55%)
Apr 18, 2007 91.37 91.83 91.05 91.32 2,090,336 -0.56(-0.61%)
Apr 17, 2007 92.00 92.43 91.51 91.88 1,992,101 +0.07(+0.07%)
Apr 16, 2007 91.66 92.20 91.18 91.81 2,409,055 +0.47(+0.52%)
Apr 13, 2007 91.84 91.88 90.46 91.33 1,215,278 -0.54(-0.59%)
Apr 12, 2007 90.65 91.88 89.97 91.88 1,838,278 +1.13(+1.25%)
Apr 11, 2007 91.58 92.18 90.33 90.74 2,022,678 -0.95(-1.03%)
Apr 10, 2007 92.26 92.57 91.46 91.69 1,617,847 -0.79(-0.85%)
Apr 09, 2007 92.26 93.41 92.20 92.48 2,475,098 +0.37(+0.40%)
Apr 05, 2007 91.41 92.21 91.07 92.10 1,615,447 +0.60(+0.66%)
Apr 04, 2007 91.42 91.78 91.20 91.50 2,126,050 +0.41(+0.45%)
Apr 03, 2007 90.61 91.20 90.17 91.10 2,392,748 +1.32(+1.47%)
Apr 02, 2007 89.34 90.00 89.00 89.78 3,980,313 -1.15(-1.27%)
Mar 30, 2007 91.36 91.63 89.96 90.93 2,633,223 -0.23(-0.25%)
Mar 29, 2007 91.92 92.43 90.30 91.16 2,671,934 +0.03(+0.03%)
Mar 28, 2007 93.10 93.10 91.09 91.13 3,277,800 -2.01(-2.16%)
Mar 27, 2007 93.74 93.74 93.10 93.15 2,357,067 -0.66(-0.70%)
Mar 26, 2007 94.97 95.64 93.56 93.81 2,925,363 -1.59(-1.67%)
Mar 23, 2007 93.64 95.54 93.36 95.40 2,369,293 +1.76(+1.88%)
Mar 22, 2007 93.97 94.25 93.19 93.64 2,762,530 -0.30(-0.32%)
Mar 21, 2007 92.43 94.89 92.26 93.94 6,465,690 -1.10(-1.16%)
Mar 20, 2007 95.16 95.35 94.58 95.04 2,006,284 -0.16(-0.17%)
Mar 19, 2007 95.01 95.64 94.48 95.20 1,805,431 +1.13(+1.21%)
Mar 16, 2007 94.69 95.11 93.47 94.07 3,028,861 -0.63(-0.66%)
Mar 15, 2007 94.88 95.64 94.52 94.69 1,499,077 -0.63(-0.66%)
Mar 14, 2007 95.72 96.12 93.05 95.32 2,912,131 -0.06(-0.06%)
Mar 13, 2007 97.45 97.38 95.38 95.38 2,468,245 -2.07(-2.13%)
Mar 12, 2007 97.04 97.92 96.35 97.45 1,305,780 +0.40(+0.41%)
Mar 09, 2007 98.07 98.82 96.58 97.06 1,746,619 +0.91(+0.95%)
Mar 08, 2007 95.81 96.37 95.52 96.14 1,497,834 +1.05(+1.10%)
Mar 07, 2007 94.97 95.57 94.70 95.09 1,333,426 -0.19(-0.20%)
Mar 06, 2007 95.01 95.61 94.38 95.28 1,841,584 +1.19(+1.26%)
Mar 05, 2007 93.44 95.14 93.42 94.09 1,913,891 -1.13(-1.18%)
Mar 02, 2007 96.23 96.62 95.01 95.22 1,879,628 -1.41(-1.45%)
Mar 01, 2007 95.68 97.12 94.19 96.62 2,724,734 -0.06(-0.06%)
Feb 28, 2007 97.08 97.76 96.32 96.68 2,005,220 +0.43(+0.45%)
Feb 27, 2007 98.18 98.51 95.22 96.25 3,268,230 -2.77(-2.80%)
Feb 26, 2007 102.58 102.77 98.93 99.02 2,826,348 -3.37(-3.29%)
Feb 23, 2007 100.73 102.39 99.90 102.39 2,408,816 +1.66(+1.65%)
Feb 22, 2007 101.24 101.31 100.25 100.73 1,626,081 -0.10(-0.10%)
Feb 21, 2007 99.87 101.08 99.58 100.83 1,859,543 +0.85(+0.85%)
Feb 20, 2007 98.44 100.19 98.35 99.98 1,875,138 +0.91(+0.92%)
Feb 16, 2007 99.45 99.53 98.57 99.07 1,557,318 -0.20(-0.20%)
Feb 15, 2007 99.45 99.75 98.36 99.27 1,604,223 -0.25(-0.25%)
Feb 14, 2007 97.42 100.00 97.33 99.52 3,648,248 +3.42(+3.56%)
Feb 13, 2007 95.79 96.25 94.66 96.10 1,786,438 +0.30(+0.32%)
Feb 12, 2007 96.28 96.62 95.64 95.79 1,136,482 -0.18(-0.19%)
Feb 09, 2007 96.66 96.82 95.69 95.97 1,282,150 -0.30(-0.32%)
Feb 08, 2007 97.15 97.16 95.65 96.28 1,728,988 -1.25(-1.28%)
Feb 07, 2007 97.33 97.91 96.81 97.53 2,112,263 +0.19(+0.20%)
Feb 06, 2007 96.69 97.42 95.92 97.33 2,230,294 +0.97(+1.01%)
Feb 05, 2007 96.83 97.25 96.12 96.36 1,713,511 -0.96(-0.98%)
Feb 02, 2007 96.23 97.64 95.64 97.32 3,538,318 +2.62(+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.