Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 1174 1184 1170 1176 183,649,418 -1.11(-0.09%)
Jun 28, 2007 1175 1183 1175 1177 162,979,969 -0.75(-0.06%)
Jun 27, 2007 1165 1180 1169 1178 174,680,581 +14.42(+1.24%)
Jun 26, 2007 1161 1171 1162 1164 194,810,293 +1.53(+0.13%)
Jun 25, 2007 1158 1171 1159 1162 173,161,943 +0.66(+0.06%)
Jun 22, 2007 1167 1174 1161 1162 232,128,653 -11.47(-0.98%)
Jun 21, 2007 1164 1175 1165 1173 210,710,124 -0.32(-0.03%)
Jun 20, 2007 1177 1184 1170 1173 178,971,318 -6.41(-0.54%)
Jun 19, 2007 1179 1187 1177 1180 168,974,852 -6.82(-0.57%)
Jun 18, 2007 1186 1191 1185 1187 148,631,170 -0.97(-0.08%)
Jun 15, 2007 1184 1193 1182 1188 196,287,802 +5.92(+0.50%)
Jun 14, 2007 1176 1185 1178 1182 141,836,228 +3.62(+0.31%)
Jun 13, 2007 1171 1180 1172 1178 180,469,699 +4.87(+0.42%)
Jun 12, 2007 1175 1181 1171 1173 184,556,615 -4.76(-0.40%)
Jun 11, 2007 1178 1179 1178 1178 17,786,398 -1.23(-0.10%)
Jun 08, 2007 1167 1179 1166 1179 163,884,214 +10.21(+0.87%)
Jun 07, 2007 1180 1187 1169 1169 195,489,318 -17.84(-1.50%)
Jun 06, 2007 1192 1196 1185 1187 168,508,904 -9.63(-0.80%)
Jun 05, 2007 1200 1206 1195 1196 169,511,538 -8.72(-0.72%)
Jun 04, 2007 1202 1206 1200 1205 147,756,056 -0.36(-0.03%)
Jun 01, 2007 1199 1206 1199 1205 159,642,363 +6.20(+0.52%)
May 31, 2007 1199 1203 1199 1199 168,173,229 -0.82(-0.07%)
May 30, 2007 1188 1200 1190 1200 157,747,257 +5.97(+0.50%)
May 29, 2007 1189 1196 1189 1194 132,329,712 +5.29(+0.44%)
May 25, 2007 1187 1191 1184 1189 118,694,415 +4.37(+0.37%)
May 24, 2007 1193 1199 1184 1184 162,119,366 -8.01(-0.67%)
May 23, 2007 1195 1199 1192 1192 144,463,552 -1.91(-0.16%)
May 22, 2007 1192 1196 1192 1194 156,210,664 +0.59(+0.05%)
May 21, 2007 1189 1197 1192 1194 179,169,875 +0.04(+0.00%)
May 18, 2007 1187 1194 1187 1194 169,475,934 +7.15(+0.60%)
May 17, 2007 1186 1192 1186 1187 169,155,724 -4.81(-0.40%)
May 16, 2007 1179 1191 1179 1191 176,997,424 +12.08(+1.02%)
May 15, 2007 1174 1187 1175 1179 179,606,692 +3.71(+0.32%)
May 14, 2007 1175 1180 1174 1176 147,958,258 -1.74(-0.15%)
May 11, 2007 1170 1185 1171 1177 137,017,859 +6.24(+0.53%)
May 10, 2007 1178 1185 1171 1171 163,453,696 -13.56(-1.14%)
May 09, 2007 1179 1187 1181 1185 147,967,000 +0.67(+0.06%)
May 08, 2007 1184 1189 1181 1184 146,644,308 -2.83(-0.24%)
May 07, 2007 1185 1190 1186 1187 153,726,310 +0.76(+0.06%)
May 04, 2007 1186 1187 1183 1186 144,956,758 +1.98(+0.17%)
May 03, 2007 1182 1184 1180 1184 166,865,510 +3.65(+0.31%)
May 02, 2007 1174 1183 1174 1180 179,304,896 +6.16(+0.52%)
May 01, 2007 1169 1174 1169 1174 180,838,410 +0.76(+0.06%)
Apr 30, 2007 1178 1181 1174 1174 184,429,328 -4.63(-0.39%)
Apr 27, 2007 1175 1181 1176 1178 136,391,441 -2.46(-0.21%)
Apr 26, 2007 1183 1187 1180 1181 177,470,342 -4.73(-0.40%)
Apr 25, 2007 1181 1186 1179 1185 198,135,724 +6.61(+0.56%)
Apr 24, 2007 1176 1180 1172 1179 144,612,577 +0.16(+0.01%)
Apr 23, 2007 1179 1183 1179 1179 116,994,822 -2.86(-0.24%)
Apr 20, 2007 1181 1182 1173 1181 202,881,544 +8.94(+0.76%)
Apr 19, 2007 1173 1176 1170 1173 151,652,479 -3.67(-0.31%)
Apr 18, 2007 1172 1178 1173 1176 144,512,704 -0.36(-0.03%)
Apr 17, 2007 1168 1178 1170 1177 165,376,470 +6.87(+0.59%)
Apr 16, 2007 1162 1170 1162 1170 133,757,696 +7.76(+0.67%)
Apr 13, 2007 1162 1162 1157 1162 123,376,219 +3.85(+0.33%)
Apr 12, 2007 1149 1158 1149 1158 135,630,138 +6.36(+0.55%)
Apr 11, 2007 1157 1158 1150 1152 159,552,688 -6.53(-0.56%)
Apr 10, 2007 1155 1159 1155 1158 131,071,653 +3.32(+0.29%)
Apr 09, 2007 1156 1157 1155 1155 119,989,524 -0.80(-0.07%)
Apr 05, 2007 1152 1156 1152 1156 126,368,520 +1.99(+0.17%)
Apr 04, 2007 1151 1155 1151 1154 155,149,573 +3.01(+0.26%)
Apr 03, 2007 1145 1154 1144 1151 169,208,749 +7.07(+0.62%)
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.