Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.98 18.15 17.81 18.10 113,555,192 +0.36(+2.01%)
May 30, 2007 17.27 17.75 17.21 17.74 83,323,856 +0.33(+1.89%)
May 29, 2007 17.21 17.48 17.18 17.41 59,369,208 +0.26(+1.49%)
May 25, 2007 17.17 17.27 17.08 17.16 63,438,612 +0.08(+0.47%)
May 24, 2007 17.49 17.52 17.03 17.08 100,883,440 -0.38(-2.19%)
May 23, 2007 17.76 17.77 17.40 17.46 81,560,960 -0.27(-1.52%)
May 22, 2007 17.72 17.82 17.66 17.73 59,504,064 -0.02(-0.11%)
May 21, 2007 17.62 17.84 17.61 17.75 64,608,052 +0.13(+0.72%)
May 18, 2007 17.72 17.76 17.59 17.62 60,652,968 -0.05(-0.27%)
May 17, 2007 17.68 17.90 17.65 17.67 55,250,128 -0.13(-0.76%)
May 16, 2007 17.68 17.81 17.57 17.80 57,515,428 +0.24(+1.34%)
May 15, 2007 17.72 17.81 17.54 17.57 64,039,568 -0.11(-0.61%)
May 14, 2007 17.90 17.92 17.56 17.68 75,184,824 -0.23(-1.28%)
May 11, 2007 17.78 17.92 17.72 17.91 58,141,848 +0.23(+1.29%)
May 10, 2007 17.73 18.00 17.66 17.68 88,538,112 -0.15(-0.83%)
May 09, 2007 18.16 18.21 17.78 17.82 225,479,952 -1.24(-6.52%)
May 08, 2007 18.68 19.15 18.58 19.07 147,105,488 +0.37(+1.98%)
May 07, 2007 18.79 18.81 18.67 18.70 69,043,992 -0.07(-0.36%)
May 04, 2007 18.79 18.83 18.69 18.77 68,246,968 +0.14(+0.76%)
May 03, 2007 18.67 18.79 18.53 18.62 55,066,428 +0.02(+0.11%)
May 02, 2007 18.17 18.66 18.17 18.60 85,136,816 +0.54(+3.02%)
May 01, 2007 18.07 18.17 17.86 18.06 68,750,512 +0.08(+0.45%)
Apr 30, 2007 18.15 18.29 17.98 17.98 74,919,472 -0.20(-1.07%)
Apr 27, 2007 17.82 18.19 17.81 18.17 67,168,112 +0.32(+1.81%)
Apr 26, 2007 18.03 18.26 17.84 17.85 75,776,208 -0.15(-0.86%)
Apr 25, 2007 17.84 18.07 17.63 18.01 67,177,976 +0.30(+1.71%)
Apr 24, 2007 17.92 17.93 17.52 17.70 79,279,184 -0.17(-0.94%)
Apr 23, 2007 18.09 18.11 17.82 17.87 57,269,564 -0.28(-1.52%)
Apr 20, 2007 18.19 18.22 17.99 18.15 65,142,104 +0.21(+1.16%)
Apr 19, 2007 17.88 17.99 17.80 17.94 43,577,160 -0.13(-0.71%)
Apr 18, 2007 17.93 18.15 17.82 18.07 47,827,544 +0.02(+0.11%)
Apr 17, 2007 17.94 18.23 17.86 18.05 88,139,392 +0.15(+0.83%)
Apr 16, 2007 17.93 18.11 17.80 17.90 77,139,128 -0.04(-0.23%)
Apr 13, 2007 17.43 18.12 17.24 17.94 123,685,600 +0.48(+2.73%)
Apr 12, 2007 17.33 17.53 17.23 17.46 41,751,972 +0.12(+0.70%)
Apr 11, 2007 17.46 17.58 17.24 17.34 64,506,620 -0.13(-0.77%)
Apr 10, 2007 17.55 17.60 17.33 17.48 57,371,388 -0.14(-0.80%)
Apr 09, 2007 17.56 17.72 17.56 17.62 41,896,976 +0.09(+0.54%)
Apr 05, 2007 17.49 17.60 17.41 17.52 43,743,744 -0.03(-0.15%)
Apr 04, 2007 17.45 17.63 17.40 17.55 59,451,676 +0.17(+0.97%)
Apr 03, 2007 17.17 17.53 17.11 17.38 67,648,664 +0.30(+1.77%)
Apr 02, 2007 17.25 17.30 17.02 17.08 49,851,784 -0.09(-0.51%)
Mar 30, 2007 17.10 17.25 16.88 17.17 57,893,068 +0.07(+0.39%)
Mar 29, 2007 17.43 17.46 16.92 17.10 84,504,248 -0.18(-1.05%)
Mar 28, 2007 17.34 18.15 17.19 17.28 65,284,656 -0.15(-0.89%)
Mar 27, 2007 17.58 17.64 17.38 17.43 58,344,076 -0.28(-1.56%)
Mar 26, 2007 17.64 17.72 17.35 17.71 66,421,104 +0.10(+0.57%)
Mar 23, 2007 17.78 17.87 17.61 17.61 46,406,200 -0.12(-0.68%)
Mar 22, 2007 17.99 18.01 17.72 17.73 55,174,788 -0.28(-1.57%)
Mar 21, 2007 17.75 18.01 17.52 18.01 65,899,136 +0.30(+1.71%)
Mar 20, 2007 17.70 17.80 17.55 17.71 65,436,524 +0.03(+0.15%)
Mar 19, 2007 17.61 17.73 17.48 17.68 55,832,788 +0.21(+1.19%)
Mar 16, 2007 17.39 17.53 17.30 17.48 74,177,720 +0.12(+0.70%)
Mar 15, 2007 17.28 17.43 17.23 17.35 57,035,004 -0.03(-0.15%)
Mar 14, 2007 17.15 17.40 16.98 17.38 79,376,824 +0.24(+1.37%)
Mar 13, 2007 17.60 17.64 17.13 17.15 86,326,296 -0.45(-2.56%)
Mar 12, 2007 17.52 17.65 17.41 17.60 43,417,792 +0.06(+0.35%)
Mar 09, 2007 17.76 17.81 17.44 17.54 58,453,592 -0.05(-0.27%)
Mar 08, 2007 17.60 17.77 17.53 17.58 65,244,296 +0.19(+1.08%)
Mar 07, 2007 17.42 17.56 17.20 17.39 97,397,528 -0.06(-0.35%)
Mar 06, 2007 17.34 17.53 17.28 17.45 77,048,600 +0.34(+1.96%)
Mar 05, 2007 16.82 17.31 16.69 17.12 89,294,664 +0.11(+0.63%)
Mar 02, 2007 17.27 17.46 16.91 17.01 102,035,304 -0.37(-2.13%)
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.