Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 109.43 109.84 106.95 107.84 697,136 -1.52(-1.39%)
Jun 28, 2007 109.67 110.19 108.95 109.36 295,349 -0.48(-0.44%)
Jun 27, 2007 107.43 109.91 107.03 109.84 460,159 +2.20(+2.05%)
Jun 26, 2007 107.02 108.74 106.08 107.64 848,151 +1.22(+1.15%)
Jun 25, 2007 107.03 108.46 106.01 106.42 388,427 -0.67(-0.63%)
Jun 22, 2007 107.99 109.91 105.57 107.10 2,744,547 -0.78(-0.72%)
Jun 21, 2007 108.58 108.78 105.75 107.87 645,878 -0.85(-0.78%)
Jun 20, 2007 111.30 111.99 108.54 108.72 695,539 -2.20(-1.98%)
Jun 19, 2007 110.29 111.29 108.78 110.92 621,483 +0.54(+0.49%)
Jun 18, 2007 108.81 110.60 108.33 110.38 574,727 +1.64(+1.51%)
Jun 15, 2007 108.96 109.57 108.11 108.74 358,805 +0.47(+0.43%)
Jun 14, 2007 108.14 109.18 108.00 108.27 417,033 +0.18(+0.17%)
Jun 13, 2007 107.64 108.48 106.61 108.09 593,604 +1.14(+1.07%)
Jun 12, 2007 105.71 108.81 105.71 106.95 1,295,241 +0.67(+0.63%)
Jun 11, 2007 105.14 106.51 104.58 106.28 441,137 +1.59(+1.52%)
Jun 08, 2007 102.86 104.82 101.99 104.69 755,799 +1.83(+1.78%)
Jun 07, 2007 104.16 104.47 102.64 102.86 536,102 -1.30(-1.24%)
Jun 06, 2007 104.13 105.23 104.04 104.16 369,550 -0.66(-0.63%)
Jun 05, 2007 105.09 107.03 104.40 104.82 361,709 -0.50(-0.48%)
Jun 04, 2007 104.95 105.57 104.36 105.32 312,193 -0.94(-0.89%)
Jun 01, 2007 105.75 106.47 105.42 106.26 595,346 +0.52(+0.49%)
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%)
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.