Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 92.57 92.68 90.72 90.72 2,301,824 -1.53(-1.66%)
Apr 27, 2007 92.92 93.15 91.26 92.25 2,494,068 -0.90(-0.97%)
Apr 26, 2007 92.85 93.50 92.52 93.15 1,713,211 +0.13(+0.14%)
Apr 25, 2007 92.29 93.30 92.25 93.02 1,713,582 +0.83(+0.91%)
Apr 24, 2007 92.75 92.85 91.73 92.19 1,495,883 -0.68(-0.73%)
Apr 23, 2007 93.99 94.45 92.69 92.87 1,406,924 -0.94(-1.00%)
Apr 20, 2007 93.91 94.85 92.54 93.81 3,395,357 +1.49(+1.61%)
Apr 19, 2007 94.16 94.16 92.20 92.32 1,825,512 -0.51(-0.55%)
Apr 18, 2007 92.88 93.35 92.56 92.82 2,056,393 -0.57(-0.61%)
Apr 17, 2007 93.52 93.95 93.02 93.39 1,959,753 +0.07(+0.07%)
Apr 16, 2007 93.18 93.72 92.69 93.32 2,369,937 +0.48(+0.52%)
Apr 13, 2007 93.36 93.39 91.96 92.84 1,195,544 -0.55(-0.59%)
Apr 12, 2007 92.14 93.39 91.46 93.39 1,808,428 +1.15(+1.25%)
Apr 11, 2007 93.09 93.70 91.82 92.24 1,989,834 -0.96(-1.03%)
Apr 10, 2007 93.78 94.10 92.97 93.20 1,591,576 -0.80(-0.85%)
Apr 09, 2007 93.78 94.95 93.72 94.00 2,434,907 +0.38(+0.40%)
Apr 05, 2007 92.92 93.73 92.57 93.62 1,589,216 +0.61(+0.66%)
Apr 04, 2007 92.93 93.30 92.70 93.01 2,091,527 +0.41(+0.45%)
Apr 03, 2007 92.10 92.70 91.66 92.60 2,353,895 +1.34(+1.47%)
Apr 02, 2007 90.81 91.48 90.47 91.26 3,915,681 -1.17(-1.27%)
Mar 30, 2007 92.87 93.14 91.45 92.43 2,590,465 -0.23(-0.25%)
Mar 29, 2007 93.44 93.95 91.79 92.66 2,628,547 +0.03(+0.03%)
Mar 28, 2007 94.64 94.64 92.59 92.64 3,224,575 -2.05(-2.16%)
Mar 27, 2007 95.28 95.28 94.64 94.68 2,318,793 -0.67(-0.70%)
Mar 26, 2007 96.53 97.22 95.10 95.35 2,877,861 -1.62(-1.67%)
Mar 23, 2007 95.18 97.12 94.90 96.97 2,330,821 +1.79(+1.88%)
Mar 22, 2007 95.52 95.80 94.73 95.18 2,717,672 -0.31(-0.32%)
Mar 21, 2007 93.95 96.46 93.78 95.49 6,360,700 -1.12(-1.16%)
Mar 20, 2007 96.73 96.93 96.14 96.61 1,973,705 -0.16(-0.17%)
Mar 19, 2007 96.58 97.22 96.04 96.77 1,776,114 +1.15(+1.21%)
Mar 16, 2007 96.26 96.68 95.01 95.62 2,979,678 -0.64(-0.66%)
Mar 15, 2007 96.45 97.22 96.09 96.26 1,474,735 -0.64(-0.66%)
Mar 14, 2007 97.30 97.71 94.59 96.89 2,864,844 -0.06(-0.06%)
Mar 13, 2007 99.06 98.98 96.95 96.95 2,428,166 -2.11(-2.13%)
Mar 12, 2007 98.64 99.54 97.94 99.06 1,284,576 +0.40(+0.41%)
Mar 09, 2007 99.69 100.46 98.18 98.66 1,718,257 +0.93(+0.95%)
Mar 08, 2007 97.39 97.96 97.09 97.73 1,473,512 +1.07(+1.10%)
Mar 07, 2007 96.53 97.15 96.27 96.66 1,311,774 -0.19(-0.20%)
Mar 06, 2007 96.58 97.19 95.94 96.85 1,811,680 +1.20(+1.26%)
Mar 05, 2007 94.98 96.71 94.97 95.65 1,882,813 -1.14(-1.18%)
Mar 02, 2007 97.82 98.21 96.58 96.79 1,849,107 -1.43(-1.45%)
Mar 01, 2007 97.26 98.73 95.75 98.22 2,680,490 -0.06(-0.06%)
Feb 28, 2007 98.68 99.37 97.91 98.28 1,972,659 +0.44(+0.45%)
Feb 27, 2007 99.80 100.14 96.79 97.84 3,215,161 -2.81(-2.80%)
Feb 26, 2007 104.28 104.47 100.57 100.65 2,780,454 -3.42(-3.29%)
Feb 23, 2007 102.39 104.08 101.55 104.08 2,369,702 +1.69(+1.65%)
Feb 22, 2007 102.91 102.98 101.90 102.39 1,599,677 -0.10(-0.10%)
Feb 21, 2007 101.52 102.74 101.22 102.50 1,829,347 +0.86(+0.85%)
Feb 20, 2007 100.06 101.84 99.97 101.63 1,844,690 +0.93(+0.92%)
Feb 16, 2007 101.09 101.17 100.20 100.70 1,532,030 -0.21(-0.21%)
Feb 15, 2007 101.09 101.39 99.98 100.91 1,578,174 -0.25(-0.25%)
Feb 14, 2007 99.03 101.65 98.93 101.16 3,589,007 +3.48(+3.56%)
Feb 13, 2007 97.38 97.84 96.22 97.69 1,757,430 +0.31(+0.32%)
Feb 12, 2007 97.87 98.22 97.22 97.38 1,118,028 -0.18(-0.19%)
Feb 09, 2007 98.25 98.42 97.27 97.56 1,261,330 -0.31(-0.32%)
Feb 08, 2007 98.75 98.76 97.23 97.87 1,700,913 -1.27(-1.28%)
Feb 07, 2007 98.94 99.53 98.41 99.14 2,077,964 +0.20(+0.20%)
Feb 06, 2007 98.29 99.03 97.50 98.94 2,194,078 +0.99(+1.01%)
Feb 05, 2007 98.43 98.86 97.70 97.95 1,685,687 -0.97(-0.98%)
Feb 02, 2007 97.82 99.25 97.22 98.92 3,480,863 +2.66(+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.