Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 1178 1181 1174 1174 184,429,328 -4.63(-0.39%)
Apr 27, 2007 1175 1181 1176 1178 136,391,440 -2.46(-0.21%)
Apr 26, 2007 1183 1187 1180 1181 177,470,336 -4.73(-0.40%)
Apr 25, 2007 1181 1186 1179 1185 198,135,728 +6.61(+0.56%)
Apr 24, 2007 1176 1180 1172 1179 144,612,576 +0.16(+0.01%)
Apr 23, 2007 1179 1183 1179 1179 116,994,824 -2.86(-0.24%)
Apr 20, 2007 1181 1182 1173 1181 202,881,536 +8.94(+0.76%)
Apr 19, 2007 1173 1176 1170 1173 151,652,480 -3.67(-0.31%)
Apr 18, 2007 1172 1178 1173 1176 144,512,704 -0.36(-0.03%)
Apr 17, 2007 1168 1178 1170 1177 165,376,464 +6.87(+0.59%)
Apr 16, 2007 1162 1170 1162 1170 133,757,696 +7.76(+0.67%)
Apr 13, 2007 1162 1162 1157 1162 123,376,216 +3.85(+0.33%)
Apr 12, 2007 1149 1158 1149 1158 135,630,144 +6.36(+0.55%)
Apr 11, 2007 1157 1158 1150 1152 159,552,688 -6.53(-0.56%)
Apr 10, 2007 1155 1159 1155 1158 131,071,656 +3.32(+0.29%)
Apr 09, 2007 1156 1157 1155 1155 119,989,520 -0.80(-0.07%)
Apr 05, 2007 1152 1156 1152 1156 126,368,520 +1.99(+0.17%)
Apr 04, 2007 1151 1155 1151 1154 155,149,568 +3.01(+0.26%)
Apr 03, 2007 1145 1154 1144 1151 169,208,752 +7.07(+0.62%)
Apr 02, 2007 1139 1180 1139 1144 149,641,312 -36.70(-3.11%)
Mar 30, 2007 1177 1183 1171 1180 141,917,632 +2.90(+0.25%)
Mar 29, 2007 1177 1178 1171 1177 135,349,936 +6.81(+0.58%)
Mar 28, 2007 1169 1175 1166 1171 165,184,320 -2.80(-0.24%)
Mar 27, 2007 1174 1180 1172 1173 136,253,968 -6.71(-0.57%)
Mar 26, 2007 1179 1182 1172 1180 130,912,960 -1.39(-0.12%)
Mar 23, 2007 1181 1185 1181 1182 114,697,784 -0.38(-0.03%)
Mar 22, 2007 1178 1183 1179 1182 150,834,176 +1.86(+0.16%)
Mar 21, 2007 1166 1180 1163 1180 158,753,216 +14.07(+1.21%)
Mar 20, 2007 1156 1166 1158 1166 140,773,520 +8.04(+0.69%)
Mar 19, 2007 1152 1159 1149 1158 152,387,632 +8.79(+0.76%)
Mar 16, 2007 1155 1156 1147 1149 217,227,648 -0.86(-0.07%)
Mar 15, 2007 1141 1152 1143 1150 155,913,056 +9.62(+0.84%)
Mar 14, 2007 1140 1141 1126 1140 204,327,376 +5.18(+0.46%)
Mar 13, 2007 1156 1156 1135 1135 196,247,360 -21.05(-1.82%)
Mar 12, 2007 1151 1159 1152 1156 154,541,488 +3.88(+0.34%)
Mar 09, 2007 1151 1154 1148 1152 149,221,888 +5.04(+0.44%)
Mar 08, 2007 1145 1150 1139 1147 123,202,528 +8.13(+0.71%)
Mar 07, 2007 1139 1144 1137 1139 172,384,592 -2.82(-0.25%)
Mar 06, 2007 1135 1143 1126 1142 172,720,800 +15.89(+1.41%)
Mar 05, 2007 1128 1137 1126 1126 171,419,184 -9.40(-0.83%)
Mar 02, 2007 1143 1149 1135 1136 186,269,056 -13.26(-1.15%)
Mar 01, 2007 1137 1151 1136 1149 207,387,616 -2.00(-0.17%)
Feb 28, 2007 1141 1154 1136 1151 203,417,872 +14.71(+1.29%)
Feb 27, 2007 1169 1176 1135 1136 221,923,440 -40.27(-3.42%)
Feb 26, 2007 1178 1180 1174 1176 110,895,136 -2.48(-0.21%)
Feb 23, 2007 1177 1179 1176 1179 114,644,984 +1.21(+0.10%)
Feb 22, 2007 1180 1182 1176 1178 121,844,984 -4.28(-0.36%)
Feb 21, 2007 1180 1186 1180 1182 113,776,704 -4.06(-0.34%)
Feb 20, 2007 1179 1186 1177 1186 122,202,864 +1.84(+0.16%)
Feb 16, 2007 1180 1184 1181 1184 155,708,000 +2.63(+0.22%)
Feb 15, 2007 1178 1184 1178 1182 135,962,160 +3.02(+0.26%)
Feb 14, 2007 1175 1180 1173 1178 158,798,864 +5.08(+0.43%)
Feb 13, 2007 1166 1174 1165 1173 154,599,392 +8.84(+0.76%)
Feb 12, 2007 1166 1168 1164 1165 142,934,944 -2.80(-0.24%)
Feb 09, 2007 1172 1175 1165 1167 143,377,968 -6.46(-0.55%)
Feb 08, 2007 1173 1179 1171 1174 156,560,000 -5.35(-0.45%)
Feb 07, 2007 1179 1181 1177 1179 141,629,072 -0.05(-0.00%)
Feb 06, 2007 1181 1182 1177 1179 151,147,584 -1.00(-0.08%)
Feb 05, 2007 1180 1182 1178 1180 116,321,792 -2.08(-0.18%)
Feb 02, 2007 1182 1185 1181 1182 125,186,264 -0.63(-0.05%)
Feb 01, 2007 1179 1183 1178 1183 142,420,592 +4.42(+0.38%)
Jan 31, 2007 1173 1181 1172 1179 162,334,512 +4.22(+0.36%)
Jan 30, 2007 1172 1175 1171 1174 144,738,176 +2.21(+0.19%)
Jan 29, 2007 1173 1180 1172 1172 149,447,312 +0.45(+0.04%)
Jan 26, 2007 1174 1175 1168 1172 135,644,224 -1.34(-0.11%)
Jan 25, 2007 1182 1184 1173 1173 149,462,752 -10.75(-0.91%)
Jan 24, 2007 1180 1184 1178 1184 185,331,200 +5.24(+0.44%)
Jan 23, 2007 1175 1181 1174 1178 129,156,592 +2.10(+0.18%)
Jan 22, 2007 1179 1181 1173 1176 136,358,704 -4.51(-0.38%)
Jan 19, 2007 1182 1183 1179 1181 137,709,952 -0.39(-0.03%)
Jan 18, 2007 1180 1185 1180 1181 140,361,024 -2.13(-0.18%)
Jan 17, 2007 1183 1186 1182 1183 146,908,240 +0.08(+0.01%)
Jan 16, 2007 1179 1183 1179 1183 130,542,288 +3.40(+0.29%)
Jan 12, 2007 1178 1182 1179 1180 153,588,800 +0.83(+0.07%)
Jan 11, 2007 1170 1181 1171 1179 160,424,336 +8.39(+0.72%)
Jan 10, 2007 1160 1171 1159 1171 153,197,840 +6.81(+0.59%)
Jan 09, 2007 1163 1166 1161 1164 172,381,680 +1.04(+0.09%)
Jan 08, 2007 1157 1164 1155 1163 149,393,264 +2.90(+0.25%)
Jan 05, 2007 1164 1168 1159 1160 153,071,936 -8.53(-0.73%)
Jan 04, 2007 1166 1170 1162 1168 174,839,312 -0.39(-0.03%)
Jan 03, 2007 1166 1176 1165 1169 170,298,256 +1.99(+0.17%)
Dec 29, 2006 1171 1174 1167 1167 85,904,376 -6.58(-0.56%)
Dec 28, 2006 1172 1177 1171 1173 75,520,000 +0.99(+0.08%)
Dec 27, 2006 1170 1173 1168 1172 79,919,568 +4.96(+0.42%)
Dec 26, 2006 1162 1168 1162 1168 66,219,028 +4.85(+0.42%)
Dec 22, 2006 1167 1168 1162 1163 82,897,608 -5.80(-0.50%)
Dec 21, 2006 1171 1173 1167 1168 122,779,488 -1.80(-0.15%)
Dec 20, 2006 1170 1172 1170 1170 118,894,472 -0.42(-0.04%)
Dec 19, 2006 1164 1171 1166 1171 134,810,720 +3.13(+0.27%)
Dec 18, 2006 1167 1170 1166 1168 112,711,008 +1.11(+0.10%)
Dec 15, 2006 1168 1171 1166 1166 177,984,112 -0.67(-0.06%)
Dec 14, 2006 1160 1169 1162 1167 127,980,944 +5.57(+0.48%)
Dec 13, 2006 1164 1165 1160 1162 134,649,632 +0.17(+0.01%)
Dec 12, 2006 1163 1164 1159 1161 151,539,648 -1.43(-0.12%)
Dec 11, 2006 1163 1166 1161 1163 114,929,632 -1.02(-0.09%)
Dec 08, 2006 1160 1166 1161 1164 115,141,456 +1.56(+0.13%)
Dec 07, 2006 1165 1167 1161 1162 155,123,584 -1.12(-0.10%)
Dec 06, 2006 1164 1164 1160 1163 134,153,240 +0.32(+0.03%)
Dec 05, 2006 1156 1164 1155 1163 152,766,064 +8.28(+0.72%)
Dec 04, 2006 1146 1157 1142 1155 128,894,280 +12.02(+1.05%)
Dec 01, 2006 1139 1147 1136 1143 138,859,104 -2.68(-0.23%)
Nov 30, 2006 1145 1149 1141 1145 135,142,672 -0.85(-0.07%)
Nov 29, 2006 1140 1146 1140 1146 129,178,608 +5.92(+0.52%)
Nov 28, 2006 1134 1141 1133 1140 147,557,728 +4.54(+0.40%)
Nov 27, 2006 1146 1150 1136 1136 146,890,864 -13.82(-1.20%)
Nov 24, 2006 1147 1153 1149 1150 40,574,860 -3.63(-0.31%)
Nov 22, 2006 1148 1153 1147 1153 111,700,144 +4.82(+0.42%)
Nov 21, 2006 1149 1151 1148 1148 123,859,480 -1.84(-0.16%)
Nov 20, 2006 1149 1153 1149 1150 130,495,432 -1.68(-0.15%)
Nov 17, 2006 1146 1152 1144 1152 157,713,520 +2.83(+0.25%)
Nov 16, 2006 1144 1151 1140 1149 135,517,952 +8.83(+0.77%)
Nov 15, 2006 1138 1145 1138 1140 147,852,496 +2.68(+0.24%)
Nov 14, 2006 1133 1139 1129 1138 159,600,448 +4.18(+0.37%)
Nov 13, 2006 1132 1136 1131 1133 128,174,144 -2.33(-0.21%)
Nov 10, 2006 1136 1137 1133 1136 127,204,808 -0.81(-0.07%)
Nov 09, 2006 1141 1142 1135 1137 139,116,368 -5.01(-0.44%)
Nov 08, 2006 1135 1144 1135 1142 147,073,104 +5.80(+0.51%)
Nov 07, 2006 1133 1139 1134 1136 161,418,928 +1.55(+0.14%)
Nov 06, 2006 1127 1135 1124 1134 162,425,408 +10.17(+0.90%)
Nov 03, 2006 1129 1130 1123 1124 143,111,184 -5.37(-0.48%)
Nov 02, 2006 1126 1131 1124 1129 129,135,416 +0.80(+0.07%)
Nov 01, 2006 1126 1134 1127 1129 142,135,952 -1.42(-0.13%)
Oct 31, 2006 1124 1134 1127 1130 145,652,656 -3.45(-0.30%)
Oct 30, 2006 1124 1134 1129 1134 119,749,080 +2.54(+0.22%)
Oct 27, 2006 1127 1136 1130 1131 144,540,768 -5.37(-0.47%)
Oct 26, 2006 1125 1137 1130 1136 163,227,952 +5.06(+0.45%)
Oct 25, 2006 1118 1132 1125 1131 223,083,936 +5.94(+0.53%)
Oct 24, 2006 1116 1127 1121 1125 177,817,168 -1.98(-0.18%)
Oct 23, 2006 1113 1129 1120 1127 168,231,968 +5.73(+0.51%)
Oct 20, 2006 1115 1122 1116 1122 166,921,424 +2.77(+0.25%)
Oct 19, 2006 1110 1120 1116 1119 161,076,816 +1.38(+0.12%)
Oct 18, 2006 1111 1118 1114 1117 145,033,248 +3.61(+0.32%)
Oct 17, 2006 1107 1117 1110 1114 122,590,544 -3.28(-0.29%)
Oct 16, 2006 1109 1118 1112 1117 106,191,136 +0.57(+0.05%)
Oct 13, 2006 1109 1118 1111 1117 125,288,928 -1.29(-0.12%)
Oct 12, 2006 1111 1118 1114 1118 152,109,600 +3.95(+0.35%)
Oct 11, 2006 1104 1115 1110 1114 129,121,104 -0.70(-0.06%)
Oct 10, 2006 1110 1116 1111 1115 153,825,584 -1.68(-0.15%)
Oct 09, 2006 1108 1118 1113 1116 110,148,904 -1.54(-0.14%)
Oct 06, 2006 1111 1121 1115 1118 150,434,800 -2.76(-0.25%)
Oct 05, 2006 1106 1121 1113 1121 239,070,224 +7.42(+0.67%)
Oct 04, 2006 1092 1113 1099 1113 219,038,144 +14.45(+1.32%)
Oct 03, 2006 1090 1102 1097 1099 167,145,680 +0.91(+0.08%)
Oct 02, 2006 1097 1106 1097 1098 130,278,664 -8.36(-0.76%)
Sep 29, 2006 1103 1112 1106 1106 120,003,200 -4.98(-0.45%)
Sep 28, 2006 1107 1114 1108 1111 130,650,416 -2.45(-0.22%)
Sep 27, 2006 1101 1115 1108 1114 164,234,400 +5.25(+0.47%)
Sep 26, 2006 1096 1109 1100 1108 168,110,384 +5.33(+0.48%)
Sep 25, 2006 1096 1109 1096 1103 174,463,504 -1.45(-0.13%)
Sep 22, 2006 1099 1107 1101 1104 110,080,320 -2.47(-0.22%)
Sep 21, 2006 1104 1114 1104 1107 146,093,984 -3.49(-0.31%)
Sep 20, 2006 1098 1111 1100 1110 138,469,264 +10.07(+0.92%)
Sep 19, 2006 1091 1101 1096 1100 124,419,816 +2.68(+0.24%)
Sep 18, 2006 1098 1105 1096 1098 109,909,536 -6.27(-0.57%)
Sep 15, 2006 1097 1105 1099 1104 196,888,736 +4.55(+0.41%)
Sep 14, 2006 1089 1101 1096 1099 127,064,808 +0.66(+0.06%)
Sep 13, 2006 1093 1103 1097 1099 147,846,928 -4.54(-0.41%)
Sep 12, 2006 1089 1104 1095 1103 160,204,640 +8.39(+0.77%)
Sep 11, 2006 1080 1095 1089 1095 136,153,120 +4.45(+0.41%)
Sep 08, 2006 1083 1091 1085 1090 120,152,064 +5.33(+0.49%)
Sep 07, 2006 1082 1091 1085 1085 122,150,344 -5.46(-0.50%)
Sep 06, 2006 1084 1097 1090 1091 128,836,664 -6.82(-0.62%)
Sep 05, 2006 1091 1101 1096 1097 108,459,088 -3.92(-0.36%)
Sep 04, 2006 1094 1102 1097 1101 0 +0.00(+0.00%)
Sep 01, 2006 1094 1102 1097 1101 95,076,592 +4.74(+0.43%)
Aug 31, 2006 1092 1099 1096 1097 100,297,424 -2.00(-0.18%)
Aug 30, 2006 1088 1100 1095 1099 118,213,344 +5.14(+0.47%)
Aug 29, 2006 1082 1094 1088 1093 122,156,040 +5.17(+0.48%)
Aug 28, 2006 1074 1091 1082 1088 94,287,320 +5.83(+0.54%)
Aug 25, 2006 1074 1084 1081 1082 94,965,304 -1.27(-0.12%)
Aug 24, 2006 1075 1084 1080 1084 99,293,192 +3.76(+0.35%)
Aug 23, 2006 1073 1084 1078 1080 95,852,728 -1.23(-0.11%)
Aug 22, 2006 1074 1085 1080 1081 96,795,400 -0.79(-0.07%)
Aug 21, 2006 1074 1083 1080 1082 92,321,264 -0.75(-0.07%)
Aug 18, 2006 1073 1083 1076 1083 112,745,024 +6.94(+0.65%)
Aug 17, 2006 1065 1078 1073 1076 125,598,256 +0.49(+0.05%)
Aug 16, 2006 1065 1075 1070 1075 120,969,104 +4.08(+0.38%)
Aug 15, 2006 1062 1072 1061 1071 122,830,688 +10.64(+1.00%)
Aug 14, 2006 1056 1067 1058 1061 108,639,848 +2.18(+0.21%)
Aug 11, 2006 1048 1059 1054 1058 107,799,624 -0.20(-0.02%)
Aug 10, 2006 1041 1060 1049 1059 138,107,584 +9.45(+0.90%)
Aug 09, 2006 1052 1060 1048 1049 146,778,064 -6.04(-0.57%)
Aug 08, 2006 1050 1058 1053 1055 129,341,232 +2.33(+0.22%)
Aug 07, 2006 1047 1057 1051 1053 112,589,304 -4.04(-0.38%)
Aug 04, 2006 1055 1063 1053 1057 135,689,168 -0.58(-0.05%)
Aug 03, 2006 1042 1059 1050 1057 180,996,576 +0.99(+0.09%)
Aug 02, 2006 1043 1059 1045 1056 160,626,608 +11.58(+1.11%)
Aug 01, 2006 1042 1051 1042 1045 136,906,800 -6.49(-0.62%)
Jul 31, 2006 1045 1055 1051 1051 115,004,064 -3.82(-0.36%)
Jul 28, 2006 1042 1057 1044 1055 134,770,336 +11.52(+1.10%)
Jul 27, 2006 1048 1055 1044 1044 150,150,368 -7.43(-0.71%)
Jul 26, 2006 1045 1058 1050 1051 198,064,496 -6.96(-0.66%)
Jul 25, 2006 1047 1060 1050 1058 139,843,568 +2.14(+0.20%)
Jul 24, 2006 1041 1056 1047 1056 122,182,648 +9.21(+0.88%)
Jul 21, 2006 1048 1052 1046 1047 139,257,696 -5.42(-0.52%)
Jul 20, 2006 1047 1057 1052 1052 120,555,912 -1.56(-0.15%)
Jul 19, 2006 1038 1056 1043 1054 143,702,896 +10.62(+1.02%)
Jul 18, 2006 1033 1043 1034 1043 138,806,912 +4.89(+0.47%)
Jul 17, 2006 1025 1040 1033 1038 114,659,096 +4.01(+0.39%)
Jul 14, 2006 1031 1039 1029 1034 143,324,688 -4.68(-0.45%)
Jul 13, 2006 1039 1049 1038 1039 151,606,784 -10.58(-1.01%)
Jul 12, 2006 1052 1060 1049 1049 128,946,824 -9.72(-0.92%)
Jul 11, 2006 1044 1059 1051 1059 136,847,904 +7.10(+0.67%)
Jul 10, 2006 1043 1056 1048 1052 119,183,944 +3.48(+0.33%)
Jul 07, 2006 1043 1054 1047 1049 134,351,712 -5.70(-0.54%)
Jul 06, 2006 1036 1060 1043 1054 156,772,736 +11.29(+1.08%)
Jul 05, 2006 1038 1051 1040 1043 115,646,632 -8.37(-0.80%)
Jul 03, 2006 1039 1052 1044 1051 65,603,844 +7.42(+0.71%)
Jun 30, 2006 1042 1051 1044 1044 168,394,224 -1.71(-0.16%)
Jun 29, 2006 1046 1046 1046 1046 0 +19.94(+1.94%)
Jun 28, 2006 1019 1027 1023 1026 121,517,752 +0.59(+0.06%)
Jun 27, 2006 1020 1031 1024 1025 107,519,280 -0.26(-0.03%)
Jun 23, 2006 1018 1031 1025 1025 91,745,144 -4.22(-0.41%)
Jun 22, 2006 1022 1032 1027 1030 106,375,464 -1.00(-0.10%)
Jun 21, 2006 1018 1034 1025 1031 125,016,664 +5.49(+0.54%)
Jun 20, 2006 1015 1029 1020 1025 115,938,776 +4.67(+0.46%)
Jun 19, 2006 1024 1031 1019 1020 116,829,008 -5.98(-0.58%)
Jun 16, 2006 1019 1029 1025 1026 149,099,760 +0.09(+0.01%)
Jun 15, 2006 1010 1027 1015 1026 133,892,624 +11.46(+1.13%)
Jun 14, 2006 1000 1015 1007 1015 140,602,800 +6.78(+0.67%)
Jun 13, 2006 1009 1021 1008 1008 153,744,256 -11.49(-1.13%)
Jun 12, 2006 1021 1035 1019 1020 130,410,144 -2.28(-0.22%)
Jun 09, 2006 1019 1028 1020 1022 131,132,896 -1.90(-0.19%)
Jun 08, 2006 1014 1026 1012 1024 203,038,352 +0.95(+0.09%)
Jun 07, 2006 1022 1033 1023 1023 153,468,624 -4.51(-0.44%)
Jun 06, 2006 1021 1029 1020 1027 144,937,088 +1.37(+0.13%)
Jun 05, 2006 1030 1040 1026 1026 117,935,600 -13.97(-1.34%)
Jun 02, 2006 1035 1042 1036 1040 121,609,696 -2.53(-0.24%)
Jun 01, 2006 1028 1044 1035 1042 128,755,672 +6.64(+0.64%)
May 31, 2006 1025 1036 1029 1036 139,215,840 +6.57(+0.64%)
May 30, 2006 1031 1043 1029 1029 113,713,856 -13.72(-1.32%)
May 26, 2006 1035 1044 1040 1043 100,940,792 +2.13(+0.20%)
May 25, 2006 1028 1054 1032 1041 130,135,240 -13.46(-1.28%)
May 24, 2006 1041 1057 1047 1054 170,732,672 +5.24(+0.50%)
May 23, 2006 1046 1056 1049 1049 137,355,056 -0.98(-0.09%)
May 22, 2006 1040 1053 1044 1050 156,072,384 +0.14(+0.01%)
May 19, 2006 1043 1051 1044 1050 164,785,920 +0.64(+0.06%)
May 18, 2006 1048 1061 1049 1049 150,248,720 -8.66(-0.82%)
May 17, 2006 1054 1069 1056 1058 154,505,120 -10.85(-1.02%)
May 16, 2006 1058 1072 1066 1069 122,556,376 +3.04(+0.29%)
May 15, 2006 1044 1066 1057 1066 132,810,040 +8.86(+0.84%)
May 12, 2006 1054 1064 1057 1057 142,702,992 -7.46(-0.70%)
May 11, 2006 1069 1079 1063 1064 146,423,296 -15.10(-1.40%)
May 10, 2006 1072 1083 1078 1079 127,444,184 -4.00(-0.37%)
May 09, 2006 1069 1083 1079 1083 119,691,040 +3.38(+0.31%)
May 08, 2006 1069 1081 1078 1080 135,850,864 +1.28(+0.12%)
May 05, 2006 1064 1081 1070 1079 178,322,272 +8.82(+0.82%)
May 04, 2006 1056 1071 1066 1070 126,263,904 +3.74(+0.35%)
May 03, 2006 1054 1070 1061 1066 135,462,672 -4.07(-0.38%)
May 02, 2006 1053 1071 1065 1070 120,389,040 +5.59(+0.53%)
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.