Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 104.93 106.43 103.35 105.79 1,449,919 +4.90(+4.86%)
May 30, 2007 100.53 100.94 99.99 100.89 276,631 +0.01(+0.01%)
May 29, 2007 101.28 101.78 99.91 100.88 413,205 +0.99(+0.99%)
May 25, 2007 100.61 100.93 99.29 99.89 447,893 -0.90(-0.89%)
May 24, 2007 101.53 102.11 100.11 100.79 475,469 -0.75(-0.74%)
May 23, 2007 102.04 103.08 101.01 101.54 490,418 -0.01(-0.01%)
May 22, 2007 102.19 102.72 101.35 101.55 358,778 -0.65(-0.63%)
May 21, 2007 103.49 103.56 101.08 102.19 934,682 +0.08(+0.08%)
May 18, 2007 102.25 102.72 101.83 102.11 507,979 +0.07(+0.07%)
May 17, 2007 100.02 102.38 99.60 102.04 767,630 +2.34(+2.35%)
May 16, 2007 100.17 100.66 99.00 99.70 396,224 -0.08(-0.08%)
May 15, 2007 101.19 102.01 99.53 99.78 571,549 -1.30(-1.29%)
May 14, 2007 102.59 102.87 100.36 101.08 648,182 -1.64(-1.60%)
May 11, 2007 101.46 104.31 101.46 102.72 616,342 +2.37(+2.36%)
May 10, 2007 100.08 101.21 99.91 100.35 498,981 -0.33(-0.33%)
May 09, 2007 101.04 101.67 99.63 100.68 655,294 -0.82(-0.81%)
May 08, 2007 101.86 102.21 101.02 101.50 442,087 -0.76(-0.74%)
May 07, 2007 102.61 103.71 101.32 102.26 640,562 -0.34(-0.34%)
May 04, 2007 102.69 103.17 102.26 102.61 386,064 -0.04(-0.03%)
May 03, 2007 102.59 103.29 102.31 102.64 417,269 +0.22(+0.22%)
May 02, 2007 102.17 103.90 101.89 102.42 581,854 -0.14(-0.13%)
May 01, 2007 103.09 103.36 101.63 102.56 560,084 -0.59(-0.57%)
Apr 30, 2007 104.38 104.42 102.99 103.14 672,710 -1.23(-1.18%)
Apr 27, 2007 105.36 105.84 103.56 104.38 519,881 -0.98(-0.93%)
Apr 26, 2007 105.59 111.24 105.27 105.36 419,155 +0.06(+0.06%)
Apr 25, 2007 105.76 105.82 103.94 105.29 463,132 +0.11(+0.11%)
Apr 24, 2007 105.00 105.80 103.35 105.18 483,016 -0.02(-0.02%)
Apr 23, 2007 106.86 107.47 104.80 105.20 502,609 -1.48(-1.39%)
Apr 20, 2007 108.52 108.80 106.17 106.69 515,091 -1.12(-1.04%)
Apr 19, 2007 108.86 108.86 105.54 107.80 1,452,241 -2.71(-2.45%)
Apr 18, 2007 110.86 112.19 110.24 110.51 444,554 -0.83(-0.74%)
Apr 17, 2007 110.93 111.96 110.62 111.34 292,015 +0.68(+0.62%)
Apr 16, 2007 109.28 110.89 109.28 110.65 361,246 +1.89(+1.74%)
Apr 13, 2007 108.08 108.89 107.67 108.77 281,275 +0.93(+0.86%)
Apr 12, 2007 107.31 108.62 105.91 107.84 418,285 -0.36(-0.33%)
Apr 11, 2007 109.03 109.04 107.58 108.19 164,295 -1.08(-0.98%)
Apr 10, 2007 107.05 109.32 107.05 109.27 264,439 +2.22(+2.07%)
Apr 09, 2007 107.66 108.36 106.92 107.05 306,964 -0.79(-0.73%)
Apr 05, 2007 107.21 108.17 107.07 107.84 162,118 +0.50(+0.47%)
Apr 04, 2007 107.49 107.87 107.15 107.33 208,562 -0.16(-0.15%)
Apr 03, 2007 106.62 107.74 106.62 107.49 222,930 +1.32(+1.24%)
Apr 02, 2007 107.60 107.81 105.91 106.17 268,068 -1.52(-1.41%)
Mar 30, 2007 107.76 109.00 107.42 107.70 293,467 +0.21(+0.19%)
Mar 29, 2007 108.35 108.86 106.47 107.49 213,206 -0.48(-0.44%)
Mar 28, 2007 109.57 109.90 107.83 107.97 221,914 -1.29(-1.18%)
Mar 27, 2007 110.00 110.03 108.93 109.25 150,652 -0.66(-0.60%)
Mar 26, 2007 110.76 111.54 108.81 109.92 238,895 -0.57(-0.52%)
Mar 23, 2007 109.56 110.51 109.21 110.49 201,160 +1.50(+1.38%)
Mar 22, 2007 110.03 110.30 108.70 108.99 282,436 -0.17(-0.16%)
Mar 21, 2007 106.39 109.40 106.39 109.16 478,226 +2.83(+2.66%)
Mar 20, 2007 109.65 109.65 106.16 106.33 713,639 -2.74(-2.51%)
Mar 19, 2007 107.53 109.22 107.53 109.08 224,817 +1.54(+1.43%)
Mar 16, 2007 108.05 108.92 107.37 107.53 253,119 +0.10(+0.10%)
Mar 15, 2007 105.23 108.19 105.23 107.43 308,561 +1.60(+1.51%)
Mar 14, 2007 105.66 106.60 104.26 105.83 447,457 +0.17(+0.16%)
Mar 13, 2007 109.77 109.89 105.54 105.67 394,918 -4.10(-3.73%)
Mar 12, 2007 108.81 109.98 108.71 109.77 331,057 +0.47(+0.43%)
Mar 09, 2007 108.99 109.96 108.45 109.29 246,587 +0.73(+0.67%)
Mar 08, 2007 107.52 109.83 107.52 108.56 314,366 +1.21(+1.13%)
Mar 07, 2007 106.73 108.48 106.55 107.35 357,617 +0.49(+0.46%)
Mar 06, 2007 106.28 107.41 105.73 106.86 473,146 +1.78(+1.69%)
Mar 05, 2007 106.47 107.17 104.86 105.08 341,362 -2.20(-2.05%)
Mar 02, 2007 108.86 109.00 106.93 107.28 316,834 -1.96(-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.