Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.95 22.15 21.83 21.83 92,967,272 -0.13(-0.60%)
Apr 27, 2007 21.95 22.42 21.88 21.96 175,951,632 +0.74(+3.51%)
Apr 26, 2007 21.21 21.40 21.08 21.22 95,681,904 +0.08(+0.38%)
Apr 25, 2007 21.04 21.15 20.92 21.14 54,144,648 +0.15(+0.69%)
Apr 24, 2007 20.99 21.12 20.85 20.99 46,953,520 +0.01(+0.03%)
Apr 23, 2007 21.12 21.14 20.91 20.99 57,577,180 -0.18(-0.83%)
Apr 20, 2007 21.15 21.22 20.93 21.16 84,506,144 +0.24(+1.15%)
Apr 19, 2007 20.67 21.07 20.61 20.92 61,475,428 +0.07(+0.31%)
Apr 18, 2007 20.86 20.91 20.68 20.86 57,292,976 -0.18(-0.87%)
Apr 17, 2007 20.88 21.07 20.83 21.04 45,488,256 +0.09(+0.42%)
Apr 16, 2007 20.86 20.96 20.57 20.95 42,155,900 +0.09(+0.42%)
Apr 13, 2007 20.73 20.93 20.49 20.86 49,372,892 +0.05(+0.25%)
Apr 12, 2007 20.46 20.87 20.45 20.81 60,017,000 +0.31(+1.53%)
Apr 11, 2007 20.64 20.83 20.41 20.50 60,841,476 -0.21(-1.02%)
Apr 10, 2007 20.78 20.88 20.58 20.71 52,993,964 -0.12(-0.59%)
Apr 09, 2007 20.83 20.94 20.70 20.83 43,039,512 +0.01(+0.07%)
Apr 05, 2007 20.65 20.89 20.64 20.82 41,410,244 +0.04(+0.18%)
Apr 04, 2007 20.43 20.99 20.34 20.78 86,745,000 +0.46(+2.26%)
Apr 03, 2007 20.32 20.46 20.24 20.32 54,628,464 +0.09(+0.47%)
Apr 02, 2007 20.34 20.37 20.10 20.23 57,566,380 -0.09(-0.47%)
Mar 30, 2007 20.24 20.38 20.05 20.32 64,537,508 +0.09(+0.43%)
Mar 29, 2007 20.30 20.30 20.05 20.24 58,460,868 +0.08(+0.40%)
Mar 28, 2007 20.11 20.42 19.98 20.16 67,231,640 -0.06(-0.29%)
Mar 27, 2007 20.45 20.53 20.16 20.21 80,882,560 -0.36(-1.77%)
Mar 26, 2007 20.37 20.58 20.20 20.58 65,127,920 +0.15(+0.71%)
Mar 23, 2007 20.58 20.61 20.27 20.43 69,280,800 -0.18(-0.88%)
Mar 22, 2007 20.80 20.82 20.43 20.61 65,755,216 -0.18(-0.88%)
Mar 21, 2007 20.37 20.80 20.10 20.80 103,940,952 +0.50(+2.44%)
Mar 20, 2007 20.37 20.53 20.24 20.30 65,702,820 +0.01(+0.04%)
Mar 19, 2007 19.94 20.29 19.83 20.29 67,761,640 +0.36(+1.83%)
Mar 16, 2007 19.97 20.04 19.83 19.93 89,190,304 +0.04(+0.18%)
Mar 15, 2007 19.92 20.03 19.83 19.89 70,963,288 -0.09(-0.44%)
Mar 14, 2007 19.56 19.98 19.49 19.98 103,850,264 +0.50(+2.55%)
Mar 13, 2007 20.01 19.98 19.48 19.48 103,067,512 -0.52(-2.62%)
Mar 12, 2007 19.86 20.04 19.78 20.01 50,075,144 +0.12(+0.59%)
Mar 09, 2007 19.99 20.04 19.71 19.89 109,865,152 -0.03(-0.15%)
Mar 08, 2007 20.21 20.31 19.40 19.92 98,975,528 -0.21(-1.05%)
Mar 07, 2007 20.24 20.34 20.09 20.13 71,372,088 -0.16(-0.79%)
Mar 06, 2007 20.27 20.37 20.16 20.29 67,695,264 +0.20(+1.02%)
Mar 05, 2007 20.05 20.35 19.99 20.09 77,431,544 -0.15(-0.76%)
Mar 02, 2007 20.43 20.53 20.24 20.24 86,746,952 -0.24(-1.17%)
Mar 01, 2007 20.29 20.66 20.22 20.48 109,949,904 -0.06(-0.28%)
Feb 28, 2007 20.38 20.60 20.36 20.54 118,571,296 +0.22(+1.08%)
Feb 27, 2007 20.94 21.12 20.26 20.32 119,574,704 -0.88(-4.13%)
Feb 26, 2007 21.12 21.23 21.02 21.20 87,123,136 +0.12(+0.59%)
Feb 23, 2007 21.31 21.35 21.07 21.07 87,566,336 -0.36(-1.67%)
Feb 22, 2007 21.37 21.54 21.26 21.43 79,202,464 +0.03(+0.14%)
Feb 21, 2007 20.96 21.43 20.96 21.40 94,088,992 +0.38(+1.80%)
Feb 20, 2007 20.88 21.04 20.76 21.02 74,034,408 +0.07(+0.31%)
Feb 16, 2007 21.05 21.10 20.89 20.96 149,965,904 -0.52(-2.44%)
Feb 15, 2007 21.57 21.62 21.31 21.48 87,576,656 +0.04(+0.20%)
Feb 14, 2007 21.27 21.65 21.26 21.44 76,232,680 +0.28(+1.34%)
Feb 13, 2007 21.18 21.29 21.12 21.15 69,046,160 +0.05(+0.24%)
Feb 12, 2007 21.07 21.21 21.02 21.10 72,372,832 -0.03(-0.14%)
Feb 09, 2007 21.40 21.44 21.10 21.13 95,756,112 -0.20(-0.96%)
Feb 08, 2007 21.32 21.73 21.29 21.34 66,857,268 -0.08(-0.37%)
Feb 07, 2007 21.61 21.66 21.33 21.42 89,339,616 -0.10(-0.47%)
Feb 06, 2007 21.58 21.69 21.31 21.52 108,723,032 -0.07(-0.34%)
Feb 05, 2007 21.85 21.89 21.45 21.59 135,942,384 -0.42(-1.92%)
Feb 02, 2007 22.47 22.49 21.97 22.01 82,835,952 -0.27(-1.21%)
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.