Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 21.78 21.82 21.18 21.49 97,622,408 -0.26(-1.21%)
Jun 28, 2007 21.77 21.85 21.64 21.75 63,158,260 -0.03(-0.13%)
Jun 27, 2007 21.41 21.84 21.41 21.78 74,426,024 +0.26(+1.19%)
Jun 26, 2007 21.55 21.73 21.51 21.53 66,290,276 +0.02(+0.10%)
Jun 25, 2007 21.49 21.71 21.42 21.50 73,931,128 +0.00(+0.00%)
Jun 22, 2007 21.88 21.95 21.48 21.50 120,536,944 -0.53(-2.42%)
Jun 21, 2007 21.83 22.09 21.81 22.04 77,570,744 +0.15(+0.70%)
Jun 20, 2007 22.20 22.25 21.85 21.88 64,576,156 -0.33(-1.48%)
Jun 19, 2007 22.18 22.36 22.15 22.21 64,186,144 -0.04(-0.16%)
Jun 18, 2007 22.38 22.40 22.18 22.25 62,579,044 +0.01(+0.07%)
Jun 15, 2007 22.50 22.52 22.19 22.23 138,426,832 -0.02(-0.10%)
Jun 14, 2007 22.13 22.39 22.09 22.26 81,004,648 +0.09(+0.43%)
Jun 13, 2007 21.85 22.18 21.77 22.16 88,414,936 +0.39(+1.81%)
Jun 12, 2007 21.85 22.05 21.71 21.77 78,142,624 -0.12(-0.57%)
Jun 11, 2007 21.83 22.06 21.82 21.89 64,055,228 -0.02(-0.10%)
Jun 08, 2007 21.57 21.92 21.45 21.91 84,127,744 +0.31(+1.45%)
Jun 07, 2007 21.89 22.09 21.58 21.60 98,698,688 -0.49(-2.21%)
Jun 06, 2007 22.15 22.26 22.06 22.09 52,418,176 -0.21(-0.95%)
Jun 05, 2007 22.33 22.34 22.12 22.30 60,728,520 -0.10(-0.44%)
Jun 04, 2007 22.18 22.43 22.17 22.40 56,821,612 +0.09(+0.41%)
Jun 01, 2007 22.45 22.53 22.28 22.31 54,140,384 -0.07(-0.33%)
May 31, 2007 22.69 22.72 22.32 22.38 117,105,360 -0.31(-1.35%)
May 30, 2007 22.28 22.70 22.25 22.69 78,775,496 +0.23(+1.04%)
May 29, 2007 22.23 22.48 22.16 22.45 58,109,728 +0.23(+1.02%)
May 25, 2007 22.08 22.36 22.01 22.23 65,450,148 +0.23(+1.03%)
May 24, 2007 22.27 22.46 21.85 22.00 87,836,720 -0.30(-1.34%)
May 23, 2007 22.49 22.49 22.29 22.30 63,542,776 -0.08(-0.36%)
May 22, 2007 22.53 22.55 22.36 22.38 54,873,908 -0.26(-1.16%)
May 21, 2007 22.41 22.72 22.41 22.64 58,172,400 +0.16(+0.71%)
May 18, 2007 22.56 22.60 22.30 22.48 80,160,112 -0.11(-0.48%)
May 17, 2007 22.63 22.71 22.58 22.59 57,396,968 -0.07(-0.29%)
May 16, 2007 22.61 22.67 22.47 22.66 62,857,824 +0.12(+0.55%)
May 15, 2007 22.53 22.67 22.49 22.53 102,897,880 -0.05(-0.23%)
May 14, 2007 22.49 22.60 22.47 22.58 96,385,496 +0.06(+0.26%)
May 11, 2007 22.29 22.59 22.28 22.53 59,681,764 +0.23(+1.01%)
May 10, 2007 22.37 22.55 22.26 22.30 75,971,416 -0.15(-0.65%)
May 09, 2007 22.39 22.55 22.29 22.44 70,947,632 +0.02(+0.10%)
May 08, 2007 22.37 22.56 22.30 22.42 83,041,136 +0.03(+0.13%)
May 07, 2007 22.24 22.43 22.23 22.39 82,129,664 +0.11(+0.49%)
May 04, 2007 22.37 22.39 22.09 22.28 143,161,376 -0.30(-1.32%)
May 03, 2007 22.31 22.61 22.26 22.58 112,502,248 +0.26(+1.18%)
May 02, 2007 22.16 22.38 22.09 22.32 110,678,144 +0.30(+1.38%)
May 01, 2007 21.83 22.18 21.80 22.02 100,883,032 +0.18(+0.84%)
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%)
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.