Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 100.55 100.96 100.47 100.59 4,238,962 +0.04(+0.04%)
May 30, 2007 98.00 100.64 98.30 100.55 5,803,806 +2.05(+2.08%)
May 29, 2007 98.60 99.20 97.96 98.50 3,295,448 +0.25(+0.25%)
May 25, 2007 97.99 98.64 97.38 98.25 3,249,200 +0.83(+0.85%)
May 24, 2007 95.57 98.84 95.75 97.42 7,449,820 +1.85(+1.94%)
May 23, 2007 96.36 96.45 95.36 95.57 4,563,683 -0.91(-0.94%)
May 22, 2007 97.25 97.60 96.36 96.48 3,783,880 -0.42(-0.43%)
May 21, 2007 96.63 97.74 96.25 96.90 4,525,240 +0.27(+0.28%)
May 18, 2007 97.25 97.50 96.27 96.63 4,234,571 -0.16(-0.17%)
May 17, 2007 95.55 97.18 95.23 96.79 4,858,520 +1.45(+1.52%)
May 16, 2007 94.50 95.46 94.50 95.34 4,112,548 +1.00(+1.06%)
May 15, 2007 93.50 95.45 93.79 94.34 5,005,872 +0.78(+0.83%)
May 14, 2007 93.40 94.14 93.32 93.56 2,076,797 +0.16(+0.17%)
May 11, 2007 92.80 94.23 92.38 93.40 2,702,148 +0.60(+0.65%)
May 10, 2007 93.80 94.16 92.70 92.80 2,664,099 -1.28(-1.36%)
May 09, 2007 93.87 94.27 93.35 94.08 3,009,722 -0.13(-0.14%)
May 08, 2007 94.41 94.41 93.70 94.21 4,427,700 -0.35(-0.37%)
May 07, 2007 93.61 95.00 93.65 94.56 4,018,314 +0.95(+1.01%)
May 04, 2007 94.35 94.38 93.12 93.61 3,055,905 -0.24(-0.26%)
May 03, 2007 94.30 94.49 93.50 93.85 3,089,207 +0.02(+0.02%)
May 02, 2007 93.08 94.46 92.84 93.83 3,424,950 +0.60(+0.64%)
May 01, 2007 93.15 93.65 92.50 93.23 3,241,600 +0.23(+0.25%)
Apr 30, 2007 94.02 94.11 92.85 93.00 3,751,392 -1.02(-1.08%)
Apr 27, 2007 94.25 94.35 93.28 94.02 3,526,724 -0.24(-0.25%)
Apr 26, 2007 94.54 95.58 94.04 94.26 4,838,310 -0.43(-0.45%)
Apr 25, 2007 94.64 94.75 92.75 94.69 7,745,659 +1.02(+1.09%)
Apr 24, 2007 94.90 94.96 93.37 93.67 5,754,855 +0.03(+0.03%)
Apr 23, 2007 94.10 94.24 93.31 93.64 4,899,320 +0.35(+0.38%)
Apr 20, 2007 93.77 94.12 93.06 93.29 6,035,517 +0.30(+0.32%)
Apr 19, 2007 93.49 94.75 92.76 92.99 6,191,969 -0.89(-0.95%)
Apr 18, 2007 90.45 94.17 90.34 93.88 9,490,422 +3.43(+3.79%)
Apr 17, 2007 90.30 91.14 90.05 90.45 3,926,710 +0.14(+0.16%)
Apr 16, 2007 91.00 91.28 89.93 90.31 3,747,770 -0.72(-0.79%)
Apr 13, 2007 91.10 91.10 90.18 91.03 3,035,644 +0.18(+0.20%)
Apr 12, 2007 89.98 90.86 89.40 90.85 2,635,296 +0.88(+0.98%)
Apr 11, 2007 90.90 90.99 89.65 89.97 3,464,565 -0.87(-0.96%)
Apr 10, 2007 89.95 90.87 89.95 90.84 2,860,317 +0.81(+0.90%)
Apr 09, 2007 90.97 90.97 90.02 90.03 3,155,323 -0.47(-0.52%)
Apr 05, 2007 90.20 90.74 90.20 90.50 2,997,800 +0.23(+0.25%)
Apr 04, 2007 89.91 90.61 89.80 90.27 2,555,455 +0.37(+0.41%)
Apr 03, 2007 89.32 90.24 89.09 89.90 3,931,000 +1.07(+1.20%)
Apr 02, 2007 88.90 89.01 88.08 88.83 3,440,200 -0.08(-0.09%)
Mar 30, 2007 89.62 90.07 88.65 88.91 4,588,106 -0.85(-0.95%)
Mar 29, 2007 90.11 90.54 89.16 89.76 3,520,250 +0.31(+0.35%)
Mar 28, 2007 90.28 90.41 89.01 89.45 4,497,400 -1.07(-1.18%)
Mar 27, 2007 90.60 91.00 90.00 90.52 2,687,815 -0.31(-0.34%)
Mar 26, 2007 90.88 90.94 89.84 90.83 3,272,982 -0.15(-0.16%)
Mar 23, 2007 89.79 91.31 89.79 90.98 2,304,666 +0.41(+0.45%)
Mar 22, 2007 90.40 90.80 89.88 90.57 3,561,600 -0.23(-0.25%)
Mar 21, 2007 90.16 90.95 89.45 90.80 4,230,099 +0.64(+0.71%)
Mar 20, 2007 90.32 90.93 90.02 90.16 3,485,800 -0.16(-0.18%)
Mar 19, 2007 90.50 90.95 89.90 90.32 3,568,338 +0.32(+0.36%)
Mar 16, 2007 91.04 91.04 89.68 90.00 5,815,100 -1.04(-1.14%)
Mar 15, 2007 89.98 91.06 89.57 91.04 3,513,885 +1.06(+1.18%)
Mar 14, 2007 89.45 90.30 88.53 89.98 4,027,900 +0.53(+0.59%)
Mar 13, 2007 91.20 91.10 89.45 89.45 5,247,900 -1.75(-1.92%)
Mar 12, 2007 89.77 91.87 89.00 91.20 5,964,200 +1.69(+1.89%)
Mar 09, 2007 89.70 90.09 89.14 89.51 2,819,900 +0.62(+0.70%)
Mar 08, 2007 88.98 89.67 88.61 88.89 2,811,500 +0.18(+0.20%)
Mar 07, 2007 87.82 89.25 87.82 88.71 5,205,900 +0.89(+1.01%)
Mar 06, 2007 88.03 88.03 87.05 87.82 3,321,900 +0.80(+0.92%)
Mar 05, 2007 86.96 88.19 86.39 87.02 3,787,600 -0.01(-0.01%)
Mar 02, 2007 87.87 88.54 87.01 87.03 4,307,200 -0.82(-0.93%)
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.