Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.49 14.52 14.35 14.52 75,345,232 +0.07(+0.45%)
May 30, 2007 14.44 14.59 14.30 14.45 89,577,344 -0.14(-0.99%)
May 29, 2007 14.51 14.68 14.48 14.59 74,169,744 +0.09(+0.63%)
May 25, 2007 14.48 14.59 14.42 14.50 58,121,844 +0.12(+0.87%)
May 24, 2007 14.87 14.89 14.28 14.38 132,928,096 -0.46(-3.09%)
May 23, 2007 15.05 15.14 14.82 14.84 97,198,272 -0.21(-1.39%)
May 22, 2007 14.98 15.10 14.85 15.05 101,546,296 +0.24(+1.59%)
May 21, 2007 14.86 14.98 14.74 14.81 78,496,416 -0.05(-0.31%)
May 18, 2007 14.84 14.89 14.73 14.86 104,392,960 +0.31(+2.11%)
May 17, 2007 14.59 14.70 14.52 14.55 89,842,784 +0.03(+0.23%)
May 16, 2007 14.43 14.55 14.34 14.52 92,916,320 +0.11(+0.77%)
May 15, 2007 14.45 14.63 14.33 14.40 87,722,496 -0.07(-0.50%)
May 14, 2007 14.63 14.69 14.39 14.48 76,713,464 -0.10(-0.72%)
May 11, 2007 14.61 14.66 14.49 14.58 70,663,760 +0.05(+0.32%)
May 10, 2007 14.63 14.86 14.43 14.54 100,128,696 -0.17(-1.16%)
May 09, 2007 14.42 14.73 14.37 14.71 111,006,752 +0.21(+1.44%)
May 08, 2007 14.38 14.53 14.27 14.50 75,693,704 +0.12(+0.86%)
May 07, 2007 14.35 14.48 14.30 14.37 56,511,352 +0.04(+0.27%)
May 04, 2007 14.37 14.41 14.27 14.33 81,044,568 +0.10(+0.74%)
May 03, 2007 14.47 14.48 14.21 14.23 108,687,664 -0.12(-0.87%)
May 02, 2007 14.27 14.44 14.23 14.35 104,911,168 +0.19(+1.34%)
May 01, 2007 14.11 14.29 14.04 14.16 92,791,016 +0.09(+0.65%)
Apr 30, 2007 14.25 14.30 14.06 14.07 92,345,312 -0.24(-1.69%)
Apr 27, 2007 14.35 14.46 14.28 14.31 74,597,696 -0.14(-1.00%)
Apr 26, 2007 14.48 14.54 14.40 14.46 95,640,512 -0.11(-0.75%)
Apr 25, 2007 14.39 14.59 14.27 14.57 105,367,664 +0.21(+1.45%)
Apr 24, 2007 14.37 14.46 14.23 14.36 130,219,904 +0.02(+0.14%)
Apr 23, 2007 14.42 14.48 14.26 14.34 85,506,464 -0.16(-1.13%)
Apr 20, 2007 14.42 14.53 14.18 14.50 184,675,136 +0.23(+1.61%)
Apr 19, 2007 13.85 14.33 13.83 14.27 149,119,696 +0.30(+2.15%)
Apr 18, 2007 13.95 14.06 13.74 13.97 172,087,712 +0.24(+1.76%)
Apr 17, 2007 13.53 13.74 13.52 13.73 160,689,616 +0.19(+1.40%)
Apr 16, 2007 13.36 13.57 13.34 13.54 86,578,232 +0.15(+1.12%)
Apr 13, 2007 13.36 13.40 13.25 13.39 67,303,488 -0.03(-0.20%)
Apr 12, 2007 13.34 13.45 13.25 13.42 97,309,624 +0.02(+0.15%)
Apr 11, 2007 13.47 13.57 13.36 13.40 140,194,832 -0.14(-1.02%)
Apr 10, 2007 13.15 13.57 13.13 13.53 144,859,680 +0.38(+2.89%)
Apr 09, 2007 13.01 13.25 12.99 13.15 179,686,944 +0.34(+2.66%)
Apr 05, 2007 12.62 12.81 12.60 12.81 56,121,708 +0.13(+1.03%)
Apr 04, 2007 12.66 12.72 12.58 12.68 75,652,312 +0.05(+0.36%)
Apr 03, 2007 12.58 12.70 12.56 12.64 81,416,152 +0.12(+0.94%)
Apr 02, 2007 12.53 12.59 12.45 12.52 82,879,144 +0.00(+0.00%)
Mar 30, 2007 12.49 12.55 12.37 12.52 91,930,928 +0.03(+0.21%)
Mar 29, 2007 12.44 12.50 12.27 12.49 108,488,888 +0.15(+1.22%)
Mar 28, 2007 12.42 12.47 12.34 12.34 78,455,704 -0.13(-1.05%)
Mar 27, 2007 12.60 12.61 12.46 12.47 76,830,800 -0.15(-1.19%)
Mar 26, 2007 12.60 12.66 12.47 12.62 59,941,968 +0.01(+0.10%)
Mar 23, 2007 12.56 12.67 12.54 12.61 57,409,064 +0.07(+0.57%)
Mar 22, 2007 12.59 12.64 12.51 12.54 77,827,104 -0.12(-0.93%)
Mar 21, 2007 12.47 12.67 12.38 12.66 94,060,912 +0.23(+1.84%)
Mar 20, 2007 12.46 12.52 12.38 12.43 96,061,824 -0.08(-0.63%)
Mar 19, 2007 12.57 12.62 12.40 12.51 90,385,520 -0.03(-0.21%)
Mar 16, 2007 12.57 12.58 12.47 12.53 86,289,536 +0.01(+0.05%)
Mar 15, 2007 12.57 12.63 12.44 12.53 79,511,024 -0.06(-0.47%)
Mar 14, 2007 12.56 12.59 12.41 12.58 107,053,432 +0.07(+0.57%)
Mar 13, 2007 12.75 12.76 12.51 12.51 101,189,712 -0.24(-1.85%)
Mar 12, 2007 12.57 12.85 12.49 12.75 104,245,296 +0.25(+1.99%)
Mar 09, 2007 12.67 12.71 12.47 12.50 78,015,408 -0.08(-0.68%)
Mar 08, 2007 12.62 12.64 12.54 12.58 71,047,688 +0.07(+0.57%)
Mar 07, 2007 12.67 12.73 12.49 12.51 104,433,904 -0.18(-1.44%)
Mar 06, 2007 12.66 12.70 12.53 12.70 102,199,560 +0.19(+1.52%)
Mar 05, 2007 12.42 12.74 12.37 12.51 134,876,064 -0.07(-0.57%)
Mar 02, 2007 12.76 12.83 12.57 12.58 146,088,384 -0.24(-1.89%)
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.