Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.69 22.72 22.32 22.38 117,107,912 -0.31(-1.35%)
May 30, 2007 22.28 22.70 22.25 22.68 78,777,216 +0.23(+1.04%)
May 29, 2007 22.23 22.48 22.16 22.45 58,110,996 +0.23(+1.02%)
May 25, 2007 22.08 22.36 22.01 22.23 65,451,576 +0.23(+1.03%)
May 24, 2007 22.27 22.46 21.85 22.00 87,838,632 -0.30(-1.34%)
May 23, 2007 22.49 22.49 22.29 22.30 63,544,164 -0.08(-0.36%)
May 22, 2007 22.53 22.55 22.36 22.38 54,875,108 -0.26(-1.16%)
May 21, 2007 22.41 22.72 22.41 22.64 58,173,672 +0.16(+0.71%)
May 18, 2007 22.56 22.60 22.30 22.48 80,161,864 -0.11(-0.48%)
May 17, 2007 22.63 22.71 22.58 22.59 57,398,220 -0.07(-0.29%)
May 16, 2007 22.60 22.67 22.47 22.66 62,859,196 +0.12(+0.55%)
May 15, 2007 22.53 22.67 22.49 22.53 102,900,128 -0.05(-0.23%)
May 14, 2007 22.49 22.60 22.47 22.58 96,387,600 +0.06(+0.26%)
May 11, 2007 22.29 22.59 22.28 22.52 59,683,068 +0.23(+1.01%)
May 10, 2007 22.37 22.55 22.26 22.30 75,973,072 -0.15(-0.65%)
May 09, 2007 22.39 22.55 22.29 22.44 70,949,184 +0.02(+0.10%)
May 08, 2007 22.37 22.56 22.30 22.42 83,042,952 +0.03(+0.13%)
May 07, 2007 22.24 22.43 22.23 22.39 82,131,456 +0.11(+0.49%)
May 04, 2007 22.37 22.39 22.09 22.28 143,164,496 -0.30(-1.32%)
May 03, 2007 22.31 22.60 22.26 22.58 112,504,704 +0.26(+1.18%)
May 02, 2007 22.16 22.38 22.09 22.32 110,680,552 +0.30(+1.38%)
May 01, 2007 21.83 22.18 21.80 22.02 100,885,240 +0.18(+0.84%)
Apr 30, 2007 21.95 22.15 21.83 21.83 92,969,304 -0.13(-0.60%)
Apr 27, 2007 21.95 22.42 21.88 21.96 175,955,472 +0.74(+3.51%)
Apr 26, 2007 21.21 21.40 21.08 21.22 95,683,992 +0.08(+0.38%)
Apr 25, 2007 21.04 21.15 20.92 21.14 54,145,828 +0.15(+0.69%)
Apr 24, 2007 20.99 21.12 20.85 20.99 46,954,544 +0.01(+0.03%)
Apr 23, 2007 21.12 21.14 20.91 20.99 57,578,436 -0.18(-0.83%)
Apr 20, 2007 21.15 21.22 20.93 21.16 84,507,984 +0.24(+1.15%)
Apr 19, 2007 20.67 21.07 20.61 20.92 61,476,768 +0.07(+0.32%)
Apr 18, 2007 20.86 20.91 20.68 20.85 57,294,224 -0.18(-0.87%)
Apr 17, 2007 20.88 21.07 20.83 21.04 45,489,248 +0.09(+0.42%)
Apr 16, 2007 20.85 20.96 20.57 20.95 42,156,824 +0.09(+0.42%)
Apr 13, 2007 20.73 20.93 20.49 20.86 49,373,972 +0.05(+0.25%)
Apr 12, 2007 20.46 20.87 20.45 20.81 60,018,312 +0.31(+1.53%)
Apr 11, 2007 20.64 20.83 20.41 20.50 60,842,804 -0.21(-1.02%)
Apr 10, 2007 20.78 20.88 20.58 20.71 52,995,124 -0.12(-0.60%)
Apr 09, 2007 20.83 20.94 20.70 20.83 43,040,452 +0.01(+0.07%)
Apr 05, 2007 20.65 20.89 20.64 20.82 41,411,148 +0.04(+0.18%)
Apr 04, 2007 20.42 20.99 20.34 20.78 86,746,896 +0.46(+2.26%)
Apr 03, 2007 20.32 20.46 20.23 20.32 54,629,656 +0.09(+0.47%)
Apr 02, 2007 20.34 20.37 20.10 20.23 57,567,636 -0.09(-0.47%)
Mar 30, 2007 20.23 20.38 20.05 20.32 64,538,916 +0.09(+0.43%)
Mar 29, 2007 20.30 20.30 20.05 20.23 58,462,144 +0.08(+0.40%)
Mar 28, 2007 20.11 20.42 19.98 20.15 67,233,104 -0.06(-0.29%)
Mar 27, 2007 20.45 20.53 20.16 20.21 80,884,328 -0.36(-1.77%)
Mar 26, 2007 20.37 20.58 20.20 20.58 65,129,344 +0.15(+0.71%)
Mar 23, 2007 20.58 20.61 20.27 20.43 69,282,312 -0.18(-0.88%)
Mar 22, 2007 20.80 20.82 20.42 20.61 65,756,652 -0.18(-0.88%)
Mar 21, 2007 20.37 20.80 20.10 20.80 103,943,216 +0.50(+2.44%)
Mar 20, 2007 20.37 20.53 20.24 20.30 65,704,252 +0.01(+0.04%)
Mar 19, 2007 19.94 20.29 19.83 20.29 67,763,120 +0.36(+1.83%)
Mar 16, 2007 19.97 20.04 19.83 19.93 89,192,256 +0.04(+0.18%)
Mar 15, 2007 19.92 20.03 19.83 19.89 70,964,840 -0.09(-0.44%)
Mar 14, 2007 19.56 19.98 19.49 19.98 103,852,528 +0.50(+2.54%)
Mar 13, 2007 20.01 19.98 19.48 19.48 103,069,760 -0.53(-2.62%)
Mar 12, 2007 19.86 20.04 19.78 20.01 50,076,236 +0.12(+0.59%)
Mar 09, 2007 19.99 20.04 19.71 19.89 109,867,552 -0.03(-0.15%)
Mar 08, 2007 20.21 20.31 19.40 19.92 98,977,688 -0.21(-1.05%)
Mar 07, 2007 20.24 20.34 20.09 20.13 71,373,648 -0.16(-0.79%)
Mar 06, 2007 20.27 20.37 20.16 20.29 67,696,744 +0.20(+1.02%)
Mar 05, 2007 20.05 20.35 19.99 20.09 77,433,232 -0.15(-0.76%)
Mar 02, 2007 20.43 20.53 20.24 20.24 86,748,848 -0.24(-1.18%)
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.