Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.56 23.59 23.17 23.23 112,793,384 -0.32(-1.35%)
May 30, 2007 23.13 23.57 23.10 23.55 75,874,872 +0.24(+1.04%)
May 29, 2007 23.08 23.34 23.01 23.31 55,970,052 +0.23(+1.02%)
May 25, 2007 22.92 23.21 22.85 23.08 63,040,184 +0.23(+1.03%)
May 24, 2007 23.12 23.32 22.68 22.84 84,602,448 -0.31(-1.34%)
May 23, 2007 23.35 23.35 23.14 23.15 61,203,048 -0.08(-0.36%)
May 22, 2007 23.39 23.42 23.21 23.23 52,853,380 -0.27(-1.16%)
May 21, 2007 23.27 23.59 23.27 23.51 56,030,416 +0.17(+0.71%)
May 18, 2007 23.42 23.46 23.15 23.34 77,208,512 -0.11(-0.48%)
May 17, 2007 23.49 23.58 23.44 23.45 55,283,532 -0.07(-0.29%)
May 16, 2007 23.47 23.54 23.33 23.52 60,543,316 +0.13(+0.55%)
May 15, 2007 23.39 23.54 23.35 23.39 99,109,040 -0.05(-0.23%)
May 14, 2007 23.35 23.46 23.33 23.45 92,836,456 +0.06(+0.26%)
May 11, 2007 23.14 23.45 23.13 23.39 57,484,200 +0.23(+1.01%)
May 10, 2007 23.23 23.42 23.11 23.15 73,174,048 -0.15(-0.65%)
May 09, 2007 23.24 23.42 23.14 23.30 68,335,248 +0.02(+0.10%)
May 08, 2007 23.23 23.42 23.15 23.28 79,983,456 +0.03(+0.13%)
May 07, 2007 23.09 23.29 23.08 23.25 79,105,544 +0.11(+0.49%)
May 04, 2007 23.23 23.24 22.93 23.14 137,889,984 -0.31(-1.32%)
May 03, 2007 23.17 23.47 23.11 23.45 108,359,760 +0.27(+1.18%)
May 02, 2007 23.01 23.23 22.94 23.17 106,602,824 +0.32(+1.38%)
May 01, 2007 22.67 23.03 22.64 22.86 97,168,384 +0.19(+0.84%)
Apr 30, 2007 22.79 22.99 22.67 22.67 89,544,096 -0.14(-0.60%)
Apr 27, 2007 22.79 23.27 22.71 22.80 169,472,864 +0.77(+3.51%)
Apr 26, 2007 22.02 22.22 21.89 22.03 92,158,768 +0.08(+0.38%)
Apr 25, 2007 21.85 21.96 21.72 21.95 52,150,968 +0.15(+0.69%)
Apr 24, 2007 21.80 21.93 21.64 21.80 45,224,628 +0.01(+0.03%)
Apr 23, 2007 21.93 21.95 21.71 21.79 55,457,112 -0.18(-0.83%)
Apr 20, 2007 21.96 22.03 21.73 21.97 81,394,512 +0.25(+1.15%)
Apr 19, 2007 21.46 21.87 21.40 21.72 59,211,820 +0.07(+0.31%)
Apr 18, 2007 21.66 21.71 21.47 21.65 55,183,368 -0.19(-0.87%)
Apr 17, 2007 21.68 21.87 21.62 21.84 43,813,320 +0.09(+0.42%)
Apr 16, 2007 21.65 21.77 21.36 21.75 40,603,664 +0.09(+0.42%)
Apr 13, 2007 21.52 21.73 21.27 21.66 47,554,916 +0.05(+0.25%)
Apr 12, 2007 21.24 21.67 21.23 21.61 57,807,096 +0.33(+1.53%)
Apr 11, 2007 21.43 21.63 21.19 21.28 58,601,212 -0.22(-1.02%)
Apr 10, 2007 21.58 21.68 21.36 21.50 51,042,656 -0.13(-0.60%)
Apr 09, 2007 21.63 21.74 21.49 21.63 41,454,740 +0.02(+0.07%)
Apr 05, 2007 21.44 21.69 21.43 21.61 39,885,464 +0.04(+0.18%)
Apr 04, 2007 21.21 21.79 21.12 21.58 83,550,928 +0.48(+2.26%)
Apr 03, 2007 21.09 21.24 21.01 21.10 52,616,972 +0.10(+0.47%)
Apr 02, 2007 21.11 21.15 20.87 21.00 55,446,708 -0.10(-0.47%)
Mar 30, 2007 21.01 21.16 20.82 21.10 62,161,148 +0.09(+0.43%)
Mar 29, 2007 21.08 21.08 20.81 21.01 56,308,260 +0.08(+0.40%)
Mar 28, 2007 20.88 21.20 20.74 20.93 64,756,080 -0.06(-0.29%)
Mar 27, 2007 21.23 21.32 20.93 20.99 77,904,360 -0.38(-1.77%)
Mar 26, 2007 21.15 21.36 20.97 21.36 62,729,824 +0.15(+0.71%)
Mar 23, 2007 21.36 21.40 21.05 21.21 66,729,792 -0.19(-0.88%)
Mar 22, 2007 21.59 21.61 21.21 21.40 63,334,020 -0.19(-0.88%)
Mar 21, 2007 21.15 21.59 20.87 21.59 100,113,704 +0.51(+2.44%)
Mar 20, 2007 21.15 21.32 21.02 21.08 63,283,552 +0.01(+0.04%)
Mar 19, 2007 20.70 21.07 20.59 21.07 65,266,564 +0.38(+1.83%)
Mar 16, 2007 20.74 20.80 20.59 20.69 85,906,200 +0.04(+0.18%)
Mar 15, 2007 20.68 20.80 20.59 20.65 68,350,328 -0.09(-0.44%)
Mar 14, 2007 20.30 20.74 20.24 20.74 100,026,360 +0.51(+2.54%)
Mar 13, 2007 20.77 20.74 20.22 20.23 99,272,432 -0.55(-2.62%)
Mar 12, 2007 20.62 20.80 20.54 20.77 48,231,312 +0.12(+0.59%)
Mar 09, 2007 20.76 20.80 20.46 20.65 105,819,768 -0.03(-0.15%)
Mar 08, 2007 20.99 21.08 20.14 20.68 95,331,112 -0.22(-1.05%)
Mar 07, 2007 21.02 21.12 20.86 20.90 68,744,072 -0.17(-0.79%)
Mar 06, 2007 21.05 21.15 20.93 21.07 65,202,632 +0.21(+1.02%)
Mar 05, 2007 20.81 21.13 20.75 20.86 74,580,408 -0.16(-0.76%)
Mar 02, 2007 21.21 21.32 21.02 21.02 83,552,816 -0.25(-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.