Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 22.61 22.66 21.99 22.31 94,029,872 -0.27(-1.21%)
Jun 28, 2007 22.61 22.69 22.47 22.58 60,834,012 -0.03(-0.13%)
Jun 27, 2007 22.23 22.67 22.23 22.61 71,687,120 +0.26(+1.19%)
Jun 26, 2007 22.37 22.56 22.33 22.35 63,850,772 +0.02(+0.10%)
Jun 25, 2007 22.31 22.54 22.24 22.33 71,210,440 +0.00(+0.00%)
Jun 22, 2007 22.71 22.79 22.30 22.33 116,101,144 -0.55(-2.42%)
Jun 21, 2007 22.67 22.94 22.64 22.88 74,716,120 +0.16(+0.70%)
Jun 20, 2007 23.05 23.10 22.68 22.72 62,199,732 -0.34(-1.48%)
Jun 19, 2007 23.02 23.21 23.00 23.06 61,824,072 -0.04(-0.16%)
Jun 18, 2007 23.23 23.26 23.03 23.10 60,276,116 +0.02(+0.07%)
Jun 15, 2007 23.36 23.38 23.04 23.08 133,332,672 -0.02(-0.10%)
Jun 14, 2007 22.98 23.25 22.94 23.11 78,023,656 +0.10(+0.43%)
Jun 13, 2007 22.69 23.02 22.60 23.01 85,161,240 +0.41(+1.81%)
Jun 12, 2007 22.68 22.89 22.54 22.60 75,266,944 -0.13(-0.57%)
Jun 11, 2007 22.67 22.90 22.66 22.73 61,697,972 -0.02(-0.10%)
Jun 08, 2007 22.39 22.76 22.27 22.75 81,031,816 +0.33(+1.45%)
Jun 07, 2007 22.73 22.93 22.40 22.42 95,066,544 -0.51(-2.21%)
Jun 06, 2007 22.99 23.11 22.90 22.93 50,489,168 -0.22(-0.95%)
Jun 05, 2007 23.18 23.19 22.96 23.15 58,493,688 -0.10(-0.44%)
Jun 04, 2007 23.03 23.29 23.01 23.25 54,730,556 +0.09(+0.41%)
Jun 01, 2007 23.31 23.39 23.13 23.16 52,148,000 -0.08(-0.33%)
May 31, 2007 23.56 23.59 23.17 23.23 112,795,840 -0.32(-1.35%)
May 30, 2007 23.13 23.57 23.10 23.55 75,876,528 +0.24(+1.04%)
May 29, 2007 23.08 23.34 23.01 23.31 55,971,272 +0.23(+1.02%)
May 25, 2007 22.92 23.21 22.85 23.08 63,041,560 +0.23(+1.03%)
May 24, 2007 23.12 23.32 22.68 22.84 84,604,296 -0.31(-1.34%)
May 23, 2007 23.35 23.35 23.14 23.15 61,204,380 -0.08(-0.36%)
May 22, 2007 23.39 23.42 23.21 23.23 52,854,532 -0.27(-1.16%)
May 21, 2007 23.26 23.59 23.26 23.51 56,031,636 +0.17(+0.71%)
May 18, 2007 23.42 23.46 23.15 23.34 77,210,192 -0.11(-0.48%)
May 17, 2007 23.49 23.57 23.44 23.45 55,284,740 -0.07(-0.29%)
May 16, 2007 23.47 23.54 23.33 23.52 60,544,636 +0.13(+0.55%)
May 15, 2007 23.39 23.54 23.35 23.39 99,111,208 -0.05(-0.23%)
May 14, 2007 23.35 23.46 23.33 23.45 92,838,480 +0.06(+0.26%)
May 11, 2007 23.14 23.45 23.13 23.39 57,485,456 +0.23(+1.01%)
May 10, 2007 23.23 23.42 23.11 23.15 73,175,640 -0.15(-0.65%)
May 09, 2007 23.24 23.42 23.14 23.30 68,336,736 +0.02(+0.10%)
May 08, 2007 23.23 23.42 23.15 23.28 79,985,200 +0.03(+0.13%)
May 07, 2007 23.09 23.29 23.08 23.25 79,107,264 +0.11(+0.49%)
May 04, 2007 23.23 23.24 22.93 23.14 137,892,992 -0.31(-1.32%)
May 03, 2007 23.17 23.47 23.11 23.45 108,362,128 +0.27(+1.18%)
May 02, 2007 23.01 23.23 22.94 23.17 106,605,144 +0.32(+1.38%)
May 01, 2007 22.67 23.03 22.64 22.86 97,170,504 +0.19(+0.84%)
Apr 30, 2007 22.79 22.99 22.67 22.67 89,546,048 -0.14(-0.60%)
Apr 27, 2007 22.79 23.27 22.71 22.80 169,476,560 +0.77(+3.51%)
Apr 26, 2007 22.02 22.22 21.89 22.03 92,160,776 +0.08(+0.38%)
Apr 25, 2007 21.85 21.95 21.72 21.95 52,152,108 +0.15(+0.69%)
Apr 24, 2007 21.80 21.92 21.64 21.80 45,225,616 +0.01(+0.03%)
Apr 23, 2007 21.92 21.95 21.70 21.79 55,458,320 -0.18(-0.83%)
Apr 20, 2007 21.95 22.03 21.73 21.97 81,396,288 +0.25(+1.15%)
Apr 19, 2007 21.46 21.87 21.39 21.72 59,213,112 +0.07(+0.31%)
Apr 18, 2007 21.66 21.70 21.47 21.65 55,184,572 -0.19(-0.87%)
Apr 17, 2007 21.67 21.87 21.62 21.84 43,814,272 +0.09(+0.42%)
Apr 16, 2007 21.65 21.77 21.36 21.75 40,604,552 +0.09(+0.42%)
Apr 13, 2007 21.52 21.73 21.27 21.66 47,555,952 +0.05(+0.25%)
Apr 12, 2007 21.24 21.67 21.23 21.61 57,808,356 +0.33(+1.53%)
Apr 11, 2007 21.42 21.63 21.19 21.28 58,602,488 -0.22(-1.02%)
Apr 10, 2007 21.58 21.68 21.36 21.50 51,043,768 -0.13(-0.60%)
Apr 09, 2007 21.63 21.74 21.49 21.63 41,455,644 +0.02(+0.07%)
Apr 05, 2007 21.44 21.69 21.42 21.61 39,886,332 +0.04(+0.18%)
Apr 04, 2007 21.21 21.79 21.12 21.58 83,552,752 +0.48(+2.26%)
Apr 03, 2007 21.09 21.24 21.01 21.10 52,618,116 +0.10(+0.47%)
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.