Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 104.88 106.38 103.30 105.74 1,450,612 +4.90(+4.86%)
May 30, 2007 100.48 100.89 99.94 100.84 276,763 +0.01(+0.01%)
May 29, 2007 101.23 101.73 99.86 100.83 413,402 +0.98(+0.99%)
May 25, 2007 100.57 100.88 99.24 99.84 448,107 -0.90(-0.89%)
May 24, 2007 101.48 102.06 100.06 100.74 475,696 -0.75(-0.74%)
May 23, 2007 101.99 103.03 100.96 101.49 490,652 -0.01(-0.01%)
May 22, 2007 102.14 102.67 101.30 101.50 358,950 -0.65(-0.63%)
May 21, 2007 103.44 103.51 101.03 102.14 935,129 +0.08(+0.08%)
May 18, 2007 102.20 102.67 101.79 102.06 508,222 +0.07(+0.07%)
May 17, 2007 99.97 102.33 99.55 101.99 767,997 +2.34(+2.35%)
May 16, 2007 100.12 100.61 98.96 99.65 396,413 -0.08(-0.08%)
May 15, 2007 101.14 101.97 99.49 99.73 571,823 -1.30(-1.29%)
May 14, 2007 102.54 102.82 100.31 101.03 648,492 -1.64(-1.60%)
May 11, 2007 101.41 104.27 101.41 102.67 616,636 +2.37(+2.36%)
May 10, 2007 100.03 101.16 99.86 100.31 499,219 -0.33(-0.33%)
May 09, 2007 100.99 101.62 99.58 100.64 655,607 -0.82(-0.81%)
May 08, 2007 101.81 102.17 100.97 101.46 442,298 -0.76(-0.74%)
May 07, 2007 102.56 103.66 101.27 102.21 640,868 -0.34(-0.34%)
May 04, 2007 102.64 103.12 102.21 102.56 386,249 -0.03(-0.03%)
May 03, 2007 102.54 103.24 102.26 102.59 417,468 +0.22(+0.22%)
May 02, 2007 102.12 103.85 101.84 102.37 582,132 -0.14(-0.13%)
May 01, 2007 103.04 103.31 101.58 102.51 560,351 -0.59(-0.57%)
Apr 30, 2007 104.33 104.38 102.94 103.09 673,032 -1.23(-1.18%)
Apr 27, 2007 105.31 105.79 103.51 104.33 520,129 -0.98(-0.93%)
Apr 26, 2007 105.54 111.19 105.22 105.31 419,356 +0.06(+0.06%)
Apr 25, 2007 105.71 105.77 103.89 105.24 463,353 +0.11(+0.10%)
Apr 24, 2007 104.95 105.75 103.30 105.13 483,247 -0.02(-0.02%)
Apr 23, 2007 106.81 107.42 104.75 105.15 502,850 -1.48(-1.39%)
Apr 20, 2007 108.47 108.75 106.12 106.63 515,337 -1.12(-1.04%)
Apr 19, 2007 108.81 108.81 105.49 107.75 1,452,936 -2.71(-2.45%)
Apr 18, 2007 110.81 112.14 110.19 110.46 444,767 -0.83(-0.74%)
Apr 17, 2007 110.88 111.90 110.57 111.28 292,155 +0.68(+0.62%)
Apr 16, 2007 109.22 110.83 109.22 110.60 361,418 +1.89(+1.74%)
Apr 13, 2007 108.03 108.84 107.62 108.71 281,410 +0.93(+0.86%)
Apr 12, 2007 107.26 108.57 105.86 107.78 418,485 -0.36(-0.33%)
Apr 11, 2007 108.98 108.99 107.53 108.14 164,373 -1.07(-0.98%)
Apr 10, 2007 107.00 109.27 107.00 109.22 264,566 +2.22(+2.07%)
Apr 09, 2007 107.61 108.31 106.87 107.00 307,111 -0.79(-0.73%)
Apr 05, 2007 107.16 108.12 107.02 107.78 162,195 +0.50(+0.47%)
Apr 04, 2007 107.44 107.82 107.10 107.28 208,661 -0.16(-0.15%)
Apr 03, 2007 106.57 107.69 106.57 107.44 223,037 +1.31(+1.24%)
Apr 02, 2007 107.55 107.76 105.86 106.12 268,196 -1.52(-1.41%)
Mar 30, 2007 107.71 108.95 107.37 107.65 293,607 +0.21(+0.19%)
Mar 29, 2007 108.29 108.81 106.41 107.44 213,308 -0.48(-0.44%)
Mar 28, 2007 109.52 109.84 107.78 107.92 222,020 -1.29(-1.18%)
Mar 27, 2007 109.95 109.98 108.88 109.20 150,724 -0.66(-0.60%)
Mar 26, 2007 110.70 111.49 108.75 109.86 239,009 -0.57(-0.52%)
Mar 23, 2007 109.51 110.46 109.16 110.44 201,256 +1.50(+1.38%)
Mar 22, 2007 109.97 110.25 108.64 108.94 282,571 -0.17(-0.16%)
Mar 21, 2007 106.34 109.35 106.34 109.11 478,455 +2.82(+2.66%)
Mar 20, 2007 109.60 109.60 106.11 106.28 713,980 -2.74(-2.51%)
Mar 19, 2007 107.48 109.17 107.48 109.02 224,924 +1.54(+1.44%)
Mar 16, 2007 108.00 108.87 107.32 107.48 253,240 +0.10(+0.10%)
Mar 15, 2007 105.18 108.14 105.18 107.38 308,708 +1.60(+1.51%)
Mar 14, 2007 105.61 106.55 104.21 105.78 447,671 +0.17(+0.16%)
Mar 13, 2007 109.71 109.84 105.49 105.61 395,106 -4.10(-3.74%)
Mar 12, 2007 108.76 109.93 108.66 109.71 331,215 +0.47(+0.43%)
Mar 09, 2007 108.94 109.91 108.40 109.24 246,705 +0.73(+0.67%)
Mar 08, 2007 107.47 109.78 107.47 108.51 314,517 +1.21(+1.13%)
Mar 07, 2007 106.68 108.43 106.50 107.30 357,788 +0.49(+0.46%)
Mar 06, 2007 106.23 107.36 105.68 106.81 473,373 +1.78(+1.69%)
Mar 05, 2007 106.41 107.12 104.81 105.03 341,525 -2.20(-2.05%)
Mar 02, 2007 108.81 108.95 106.88 107.23 316,985 -1.95(-1.79%)
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.