Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.760 4.788 4.625 4.670 58,062,156 -0.09(-1.88%)
May 30, 2007 4.704 4.782 4.659 4.760 58,151,420 +0.06(+1.19%)
May 29, 2007 4.776 4.810 4.692 4.704 47,084,792 -0.03(-0.59%)
May 25, 2007 4.793 4.810 4.709 4.732 54,365,812 -0.02(-0.47%)
May 24, 2007 4.905 4.939 4.748 4.754 89,911,160 -0.15(-3.08%)
May 23, 2007 4.872 4.939 4.860 4.905 60,286,456 +0.04(+0.92%)
May 22, 2007 4.916 4.944 4.855 4.860 48,547,776 -0.06(-1.14%)
May 21, 2007 4.883 5.000 4.860 4.916 64,023,568 +0.05(+1.04%)
May 18, 2007 4.961 4.961 4.860 4.866 27,536,320 -0.04(-0.80%)
May 17, 2007 4.894 4.967 4.866 4.905 45,659,348 +0.00(+0.00%)
May 16, 2007 5.017 5.012 4.888 4.905 56,737,372 -0.08(-1.68%)
May 15, 2007 4.883 5.028 4.877 4.989 119,282,840 +0.11(+2.30%)
May 14, 2007 4.832 5.023 4.771 4.877 145,678,960 +0.19(+4.06%)
May 11, 2007 4.625 4.715 4.625 4.687 45,284,700 +0.07(+1.58%)
May 10, 2007 4.681 4.715 4.592 4.614 47,683,872 -0.06(-1.32%)
May 09, 2007 4.692 4.748 4.648 4.676 112,098,096 -0.01(-0.24%)
May 08, 2007 4.564 4.704 4.564 4.687 107,354,016 +0.12(+2.57%)
May 07, 2007 4.586 4.603 4.564 4.569 22,270,552 -0.03(-0.73%)
May 04, 2007 4.592 4.603 4.541 4.603 40,370,008 +0.02(+0.37%)
May 03, 2007 4.547 4.608 4.547 4.586 35,575,328 +0.01(+0.24%)
May 02, 2007 4.524 4.592 4.519 4.575 47,988,372 +0.07(+1.49%)
May 01, 2007 4.502 4.536 4.457 4.508 49,291,736 +0.01(+0.12%)
Apr 30, 2007 4.513 4.608 4.502 4.502 49,069,396 -0.01(-0.12%)
Apr 27, 2007 4.592 4.608 4.474 4.508 67,820,240 -0.08(-1.83%)
Apr 26, 2007 4.687 4.692 4.564 4.592 156,375,632 +0.18(+4.06%)
Apr 25, 2007 4.368 4.429 4.368 4.412 46,217,184 +0.03(+0.77%)
Apr 24, 2007 4.390 4.396 4.323 4.379 48,214,372 -0.01(-0.13%)
Apr 23, 2007 4.328 4.440 4.328 4.384 44,569,220 +0.04(+1.03%)
Apr 20, 2007 4.373 4.407 4.295 4.340 81,028,664 +0.01(+0.13%)
Apr 19, 2007 4.379 4.401 4.306 4.334 52,150,276 -0.04(-1.02%)
Apr 18, 2007 4.396 4.418 4.362 4.379 46,668,484 -0.02(-0.38%)
Apr 17, 2007 4.480 4.496 4.379 4.396 81,152,528 -0.10(-2.24%)
Apr 16, 2007 4.508 4.524 4.474 4.496 35,550,604 +0.01(+0.12%)
Apr 13, 2007 4.541 4.541 4.468 4.491 65,138,832 -0.04(-0.87%)
Apr 12, 2007 4.541 4.569 4.513 4.530 49,886,760 -0.02(-0.49%)
Apr 11, 2007 4.586 4.580 4.508 4.552 52,335,260 -0.03(-0.73%)
Apr 10, 2007 4.530 4.597 4.530 4.586 49,712,476 +0.06(+1.36%)
Apr 09, 2007 4.508 4.552 4.502 4.524 31,941,192 +0.04(+0.87%)
Apr 05, 2007 4.491 4.519 4.418 4.485 75,242,960 -0.02(-0.37%)
Apr 04, 2007 4.502 4.575 4.496 4.502 52,703,072 -0.02(-0.50%)
Apr 03, 2007 4.530 4.586 4.508 4.524 79,294,912 -0.01(-0.12%)
Apr 02, 2007 4.424 4.536 4.407 4.530 78,837,784 +0.11(+2.53%)
Mar 30, 2007 4.463 4.491 4.412 4.418 57,487,212 -0.03(-0.75%)
Mar 29, 2007 4.491 4.496 4.412 4.452 90,957,208 -0.02(-0.38%)
Mar 28, 2007 4.390 4.502 4.368 4.468 87,700,120 +0.07(+1.66%)
Mar 27, 2007 4.412 4.424 4.368 4.396 43,880,028 -0.01(-0.25%)
Mar 26, 2007 4.446 4.513 4.368 4.407 48,746,848 -0.01(-0.25%)
Mar 23, 2007 4.513 4.608 4.317 4.418 79,151,120 -0.11(-2.35%)
Mar 22, 2007 4.496 4.536 4.480 4.524 77,817,568 +0.04(+0.87%)
Mar 21, 2007 4.429 4.502 4.390 4.485 63,919,196 +0.07(+1.65%)
Mar 20, 2007 4.351 4.424 4.312 4.412 58,343,316 +0.03(+0.77%)
Mar 19, 2007 4.244 4.379 4.239 4.379 80,284,528 +0.15(+3.58%)
Mar 16, 2007 4.272 4.284 4.211 4.228 49,486,396 -0.02(-0.53%)
Mar 15, 2007 4.228 4.289 4.205 4.250 69,934,960 +0.04(+1.07%)
Mar 14, 2007 4.261 4.277 4.166 4.205 124,047,008 -0.07(-1.70%)
Mar 13, 2007 4.379 4.407 4.261 4.278 74,075,176 -0.10(-2.30%)
Mar 12, 2007 4.418 4.485 4.379 4.379 70,349,024 -0.06(-1.39%)
Mar 09, 2007 4.508 4.552 4.429 4.440 77,755,224 +0.00(+0.00%)
Mar 08, 2007 4.373 4.480 4.340 4.440 163,309,776 +0.17(+4.07%)
Mar 07, 2007 4.317 4.317 4.261 4.267 79,931,024 -0.01(-0.26%)
Mar 06, 2007 4.295 4.312 4.188 4.278 165,053,824 +0.03(+0.79%)
Mar 05, 2007 4.172 4.284 4.172 4.244 106,289,080 -0.01(-0.13%)
Mar 02, 2007 4.340 4.351 4.250 4.250 82,535,344 -0.10(-2.32%)
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.