Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 96.77 97.03 95.83 96.08 385,128 -0.68(-0.70%)
Mar 29, 2007 97.05 97.75 96.16 96.76 289,300 -0.29(-0.30%)
Mar 28, 2007 97.86 97.86 96.84 97.05 220,680 -0.81(-0.83%)
Mar 27, 2007 98.35 98.35 97.43 97.86 213,900 -0.64(-0.65%)
Mar 26, 2007 99.30 99.99 97.95 98.50 583,700 -1.09(-1.09%)
Mar 23, 2007 100.26 100.70 99.56 99.59 300,200 -0.67(-0.67%)
Mar 22, 2007 99.54 100.55 99.38 100.26 287,300 +0.59(+0.59%)
Mar 21, 2007 98.79 99.79 98.20 99.67 388,600 +1.31(+1.33%)
Mar 20, 2007 98.06 98.47 97.59 98.36 409,000 +0.07(+0.07%)
Mar 19, 2007 98.05 99.61 97.92 98.29 437,300 +0.98(+1.01%)
Mar 16, 2007 98.99 99.35 97.28 97.31 665,200 -1.32(-1.34%)
Mar 15, 2007 98.87 98.97 98.13 98.63 538,700 -0.23(-0.23%)
Mar 14, 2007 97.24 99.06 96.92 98.86 613,250 +1.63(+1.68%)
Mar 13, 2007 98.02 98.02 97.12 97.23 674,800 -0.79(-0.81%)
Mar 12, 2007 98.50 98.76 97.75 98.02 342,100 -0.55(-0.56%)
Mar 09, 2007 98.69 99.09 98.20 98.57 284,300 +0.25(+0.25%)
Mar 08, 2007 98.25 98.92 97.71 98.32 574,500 +0.54(+0.55%)
Mar 07, 2007 97.80 98.66 97.25 97.78 375,600 -0.02(-0.02%)
Mar 06, 2007 96.89 98.39 96.88 97.80 362,000 +1.41(+1.46%)
Mar 05, 2007 97.49 98.25 96.39 96.39 700,900 -1.10(-1.13%)
Mar 02, 2007 99.46 100.33 97.44 97.49 636,700 -1.97(-1.98%)
Mar 01, 2007 99.16 99.96 97.71 99.46 978,918 +0.34(+0.34%)
Feb 28, 2007 99.71 100.59 99.11 99.12 787,100 -0.69(-0.69%)
Feb 27, 2007 101.80 102.61 98.81 99.81 966,400 -2.08(-2.04%)
Feb 26, 2007 103.60 103.88 101.66 101.89 567,301 -1.37(-1.33%)
Feb 23, 2007 103.92 104.21 102.85 103.26 466,000 -0.66(-0.64%)
Feb 22, 2007 105.27 105.68 103.16 103.92 599,400 -0.56(-0.54%)
Feb 21, 2007 104.75 105.15 104.00 104.48 544,600 -0.32(-0.31%)
Feb 20, 2007 104.51 104.94 104.10 104.80 341,900 +0.29(+0.28%)
Feb 16, 2007 103.42 104.57 102.89 104.51 385,600 +0.42(+0.40%)
Feb 15, 2007 103.74 104.52 103.05 104.09 448,400 +0.34(+0.33%)
Feb 14, 2007 102.52 104.19 102.25 103.75 616,437 +1.23(+1.20%)
Feb 13, 2007 102.05 102.78 101.08 102.52 553,955 +0.70(+0.69%)
Feb 12, 2007 101.56 102.25 100.81 101.82 488,113 +0.27(+0.27%)
Feb 09, 2007 101.72 101.95 100.96 101.55 607,300 -0.17(-0.17%)
Feb 08, 2007 101.66 101.84 100.05 101.72 833,000 +0.13(+0.13%)
Feb 07, 2007 99.32 101.70 98.89 101.59 1,109,200 +2.35(+2.37%)
Feb 06, 2007 98.48 99.27 97.88 99.24 718,900 +1.60(+1.64%)
Feb 05, 2007 97.87 98.06 96.84 97.64 540,200 -0.02(-0.02%)
Feb 02, 2007 97.00 97.92 96.70 97.66 707,500 +0.91(+0.94%)
Feb 01, 2007 94.53 97.07 94.53 96.75 808,500 +2.18(+2.31%)
Jan 31, 2007 94.49 94.80 93.20 94.57 1,277,100 +1.38(+1.48%)
Jan 30, 2007 93.02 93.58 92.67 93.19 1,108,900 +0.18(+0.19%)
Jan 29, 2007 95.90 96.05 92.40 93.01 1,644,500 -2.89(-3.01%)
Jan 26, 2007 96.20 96.67 93.89 95.90 3,851,800 -5.95(-5.84%)
Jan 25, 2007 101.53 102.51 100.89 101.85 573,500 +0.15(+0.15%)
Jan 24, 2007 101.69 101.75 101.05 101.70 506,500 -0.22(-0.22%)
Jan 23, 2007 103.11 103.81 101.61 101.92 474,300 -1.25(-1.21%)
Jan 22, 2007 104.22 104.22 102.49 103.17 357,200 -1.12(-1.07%)
Jan 19, 2007 102.99 104.52 102.75 104.29 447,100 +1.30(+1.26%)
Jan 18, 2007 103.02 103.99 102.12 102.99 281,300 +0.05(+0.05%)
Jan 17, 2007 102.75 103.42 101.93 102.94 236,100 -0.06(-0.06%)
Jan 16, 2007 102.75 103.14 102.29 103.00 287,800 -0.01(-0.01%)
Jan 12, 2007 102.05 103.19 101.56 103.01 351,800 +0.61(+0.60%)
Jan 11, 2007 100.54 102.46 100.54 102.40 408,900 +2.11(+2.10%)
Jan 10, 2007 98.96 100.39 98.23 100.29 354,800 +0.21(+0.21%)
Jan 09, 2007 99.40 100.43 98.62 100.08 348,800 +0.91(+0.92%)
Jan 08, 2007 98.70 99.53 97.65 99.17 368,500 +0.67(+0.68%)
Jan 05, 2007 99.09 99.09 97.14 98.50 668,300 -0.64(-0.65%)
Jan 04, 2007 100.00 100.00 97.88 99.14 382,000 -0.63(-0.63%)
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.