Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 95.22 96.27 94.90 96.27 1,890,368 +1.28(+1.35%)
Jan 31, 2007 93.95 95.04 93.26 94.98 2,294,501 +1.02(+1.09%)
Jan 30, 2007 94.31 94.82 93.44 93.96 2,844,619 -1.37(-1.44%)
Jan 29, 2007 94.85 96.00 94.73 95.33 1,855,267 +0.78(+0.83%)
Jan 26, 2007 95.03 95.46 93.72 94.55 2,184,896 -0.58(-0.61%)
Jan 25, 2007 95.05 95.63 94.86 95.12 2,297,755 -0.02(-0.02%)
Jan 24, 2007 94.03 95.41 93.78 95.14 1,411,151 +1.17(+1.25%)
Jan 23, 2007 94.31 95.16 93.49 93.97 2,169,902 -0.34(-0.36%)
Jan 22, 2007 95.20 95.60 93.47 94.31 2,520,453 -1.17(-1.23%)
Jan 19, 2007 95.72 96.03 95.10 95.48 1,628,618 +0.15(+0.15%)
Jan 18, 2007 97.07 97.07 95.03 95.34 2,158,628 -0.38(-0.40%)
Jan 17, 2007 95.60 96.32 95.54 95.72 2,094,352 -0.37(-0.38%)
Jan 16, 2007 96.27 97.13 95.61 96.09 3,624,408 +2.43(+2.59%)
Jan 12, 2007 92.50 93.96 92.49 93.66 1,791,921 +1.02(+1.11%)
Jan 11, 2007 92.78 93.13 92.02 92.64 1,875,840 +0.07(+0.07%)
Jan 10, 2007 92.50 92.82 91.74 92.57 1,456,132 -0.50(-0.54%)
Jan 09, 2007 93.61 94.18 92.31 93.07 1,891,182 +0.28(+0.30%)
Jan 08, 2007 92.92 93.19 91.99 92.79 1,693,126 +0.28(+0.30%)
Jan 05, 2007 93.13 93.38 92.09 92.51 1,565,389 -0.82(-0.88%)
Jan 04, 2007 94.44 94.44 93.13 93.33 2,613,088 -1.11(-1.18%)
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.