Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 151.49 151.56 149.48 149.70 463,500 -1.79(-1.18%)
Apr 27, 2007 152.91 153.61 150.30 151.49 358,200 -1.42(-0.93%)
Apr 26, 2007 153.25 161.45 152.79 152.91 288,800 +0.09(+0.06%)
Apr 25, 2007 153.50 153.59 150.86 152.82 319,100 +0.16(+0.10%)
Apr 24, 2007 152.39 153.55 150.00 152.66 332,800 -0.03(-0.02%)
Apr 23, 2007 155.09 155.98 152.11 152.69 346,300 -2.15(-1.39%)
Apr 20, 2007 157.50 157.91 154.10 154.84 354,900 -1.62(-1.04%)
Apr 19, 2007 158.00 158.00 153.18 156.46 1,000,600 -3.93(-2.45%)
Apr 18, 2007 160.90 162.83 160.00 160.39 306,300 -1.20(-0.74%)
Apr 17, 2007 161.00 162.49 160.55 161.59 201,200 +0.99(+0.62%)
Apr 16, 2007 158.60 160.94 158.60 160.60 248,900 +2.74(+1.74%)
Apr 13, 2007 156.87 158.04 156.27 157.86 193,800 +1.35(+0.86%)
Apr 12, 2007 155.75 157.65 153.72 156.51 288,200 -0.52(-0.33%)
Apr 11, 2007 158.25 158.26 156.14 157.03 113,200 -1.56(-0.98%)
Apr 10, 2007 155.37 158.66 155.37 158.59 182,200 +3.22(+2.07%)
Apr 09, 2007 156.26 157.27 155.18 155.37 211,500 -1.14(-0.73%)
Apr 05, 2007 155.60 157.00 155.40 156.51 111,700 +0.73(+0.47%)
Apr 04, 2007 156.01 156.56 155.52 155.78 143,700 -0.23(-0.15%)
Apr 03, 2007 154.75 156.37 154.75 156.01 153,600 +1.91(+1.24%)
Apr 02, 2007 156.17 156.47 153.72 154.10 184,700 -2.21(-1.41%)
Mar 30, 2007 156.40 158.20 155.91 156.31 202,200 +0.30(+0.19%)
Mar 29, 2007 157.25 158.00 154.52 156.01 146,900 -0.69(-0.44%)
Mar 28, 2007 159.03 159.50 156.50 156.70 152,900 -1.87(-1.18%)
Mar 27, 2007 159.65 159.70 158.10 158.57 103,800 -0.96(-0.60%)
Mar 26, 2007 160.75 161.89 157.92 159.53 164,600 -0.83(-0.52%)
Mar 23, 2007 159.01 160.39 158.50 160.36 138,600 +2.18(+1.38%)
Mar 22, 2007 159.69 160.09 157.76 158.18 194,600 -0.25(-0.16%)
Mar 21, 2007 154.41 158.78 154.41 158.43 329,500 +4.10(+2.66%)
Mar 20, 2007 159.14 159.14 154.08 154.33 491,700 -3.98(-2.51%)
Mar 19, 2007 156.07 158.52 156.07 158.31 154,900 +2.24(+1.44%)
Mar 16, 2007 156.82 158.09 155.83 156.07 174,400 +0.15(+0.10%)
Mar 15, 2007 152.73 157.03 152.73 155.92 212,600 +2.32(+1.51%)
Mar 14, 2007 153.35 154.72 151.32 153.60 308,300 +0.24(+0.16%)
Mar 13, 2007 159.31 159.49 153.18 153.36 272,100 -5.95(-3.73%)
Mar 12, 2007 157.93 159.62 157.78 159.31 228,100 +0.69(+0.44%)
Mar 09, 2007 158.18 159.59 157.40 158.62 169,900 +1.06(+0.67%)
Mar 08, 2007 156.05 159.40 156.05 157.56 216,600 +1.76(+1.13%)
Mar 07, 2007 154.91 157.45 154.65 155.80 246,400 +0.71(+0.46%)
Mar 06, 2007 154.25 155.89 153.45 155.09 326,000 +2.58(+1.69%)
Mar 05, 2007 154.52 155.54 152.19 152.51 235,200 -3.19(-2.05%)
Mar 02, 2007 158.00 158.20 155.20 155.70 218,300 -2.84(-1.79%)
Mar 01, 2007 158.00 159.74 154.29 158.54 257,997 -0.71(-0.45%)
Feb 28, 2007 163.80 163.80 158.28 159.25 515,800 -3.79(-2.32%)
Feb 27, 2007 167.25 167.25 159.40 163.04 283,800 -4.54(-2.71%)
Feb 26, 2007 174.35 174.75 166.96 167.58 424,212 -6.77(-3.88%)
Feb 23, 2007 175.02 175.17 173.68 174.35 214,300 -0.66(-0.38%)
Feb 22, 2007 174.60 175.90 173.72 175.01 304,300 +2.37(+1.37%)
Feb 21, 2007 173.35 173.95 172.55 172.64 188,800 -1.44(-0.83%)
Feb 20, 2007 173.90 175.00 173.01 174.08 209,600 +0.54(+0.31%)
Feb 16, 2007 176.08 176.60 172.60 173.54 179,300 -2.05(-1.17%)
Feb 15, 2007 171.90 176.11 170.75 175.59 419,900 +3.45(+2.00%)
Feb 14, 2007 170.26 174.36 170.26 172.14 466,308 +1.63(+0.96%)
Feb 13, 2007 172.00 172.60 170.07 170.51 183,163 -0.81(-0.47%)
Feb 12, 2007 173.02 173.42 170.10 171.32 314,754 -2.36(-1.36%)
Feb 09, 2007 176.86 180.30 172.70 173.68 324,700 +0.24(+0.14%)
Feb 08, 2007 173.05 174.59 173.05 173.44 326,700 +0.90(+0.52%)
Feb 07, 2007 171.95 172.73 171.18 172.54 243,800 +1.74(+1.02%)
Feb 06, 2007 170.01 171.16 169.61 170.80 157,900 +0.15(+0.09%)
Feb 05, 2007 169.89 171.26 169.42 170.65 293,000 +1.57(+0.93%)
Feb 02, 2007 169.32 170.00 168.15 169.08 183,600 -0.24(-0.14%)
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.