Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.07 14.22 14.07 14.14 67,207,488 +0.04(+0.29%)
May 30, 2007 14.18 14.18 13.94 14.10 75,438,336 -0.08(-0.54%)
May 29, 2007 14.16 14.21 14.11 14.18 51,571,608 +0.02(+0.11%)
May 25, 2007 14.04 14.17 14.02 14.16 52,218,456 +0.13(+0.92%)
May 24, 2007 14.04 14.14 13.98 14.04 61,246,052 -0.03(-0.22%)
May 23, 2007 14.10 14.17 14.03 14.07 65,705,984 -0.02(-0.11%)
May 22, 2007 14.06 14.20 14.01 14.08 63,346,340 -0.03(-0.18%)
May 21, 2007 14.10 14.16 14.09 14.11 82,829,112 -0.01(-0.07%)
May 18, 2007 14.09 14.14 14.05 14.12 63,503,040 +0.04(+0.29%)
May 17, 2007 14.05 14.09 14.01 14.08 46,919,408 +0.02(+0.15%)
May 16, 2007 14.03 14.09 13.95 14.06 66,088,700 +0.11(+0.81%)
May 15, 2007 13.94 14.06 13.93 13.94 67,492,672 -0.07(-0.48%)
May 14, 2007 13.91 14.08 13.89 14.01 49,864,548 +0.10(+0.70%)
May 11, 2007 13.76 13.94 13.76 13.91 45,326,980 +0.12(+0.90%)
May 10, 2007 13.90 13.94 13.77 13.79 59,432,480 -0.19(-1.33%)
May 09, 2007 13.96 14.03 13.90 13.97 67,400,384 -0.10(-0.69%)
May 08, 2007 14.03 14.10 13.99 14.07 64,818,380 -0.02(-0.11%)
May 07, 2007 13.92 14.10 13.86 14.09 113,603,784 +0.15(+1.11%)
May 04, 2007 13.85 14.02 13.79 13.93 81,215,664 +0.11(+0.78%)
May 03, 2007 13.69 13.88 13.68 13.82 86,388,200 +0.14(+1.01%)
May 02, 2007 13.69 13.77 13.57 13.69 64,680,144 +0.01(+0.04%)
May 01, 2007 13.56 13.74 13.52 13.68 71,052,432 +0.07(+0.49%)
Apr 30, 2007 13.66 13.78 13.60 13.61 68,921,944 -0.08(-0.56%)
Apr 27, 2007 13.69 13.76 13.60 13.69 53,206,244 -0.06(-0.41%)
Apr 26, 2007 13.59 13.76 13.55 13.75 88,820,592 +0.21(+1.52%)
Apr 25, 2007 13.47 13.61 13.37 13.54 105,204,160 +0.09(+0.65%)
Apr 24, 2007 13.62 13.62 13.41 13.45 78,366,384 -0.10(-0.76%)
Apr 23, 2007 13.69 13.76 13.51 13.56 92,904,872 -0.32(-2.30%)
Apr 20, 2007 13.92 13.96 13.72 13.88 122,553,584 -0.05(-0.37%)
Apr 19, 2007 13.70 14.02 13.67 13.93 90,691,168 +0.15(+1.08%)
Apr 18, 2007 13.79 13.82 13.65 13.78 56,874,260 -0.06(-0.45%)
Apr 17, 2007 13.86 13.87 13.80 13.84 65,516,204 -0.02(-0.15%)
Apr 16, 2007 13.81 13.88 13.74 13.86 66,839,200 +0.14(+1.01%)
Apr 13, 2007 13.79 13.88 13.70 13.72 85,863,992 +0.11(+0.79%)
Apr 12, 2007 13.36 13.64 13.35 13.61 89,293,336 +0.22(+1.61%)
Apr 11, 2007 13.35 13.42 13.26 13.40 67,976,376 +0.02(+0.15%)
Apr 10, 2007 13.36 13.46 13.32 13.38 53,748,796 +0.00(+0.00%)
Apr 09, 2007 13.34 13.38 13.31 13.38 42,472,824 +0.08(+0.62%)
Apr 05, 2007 13.24 13.34 13.22 13.29 42,684,728 +0.02(+0.12%)
Apr 04, 2007 13.15 13.32 13.14 13.28 54,252,204 +0.07(+0.55%)
Apr 03, 2007 13.09 13.26 13.07 13.21 61,086,868 +0.17(+1.30%)
Apr 02, 2007 12.98 13.18 12.98 13.04 58,610,376 +0.04(+0.32%)
Mar 30, 2007 13.04 13.09 12.87 13.00 58,700,148 -0.08(-0.59%)
Mar 29, 2007 12.96 13.10 12.95 13.07 55,106,712 +0.12(+0.91%)
Mar 28, 2007 13.09 13.13 12.92 12.96 67,847,688 -0.16(-1.22%)
Mar 27, 2007 13.12 13.22 13.06 13.11 69,063,512 -0.09(-0.70%)
Mar 26, 2007 13.14 13.24 13.04 13.21 55,591,592 +0.01(+0.04%)
Mar 23, 2007 13.18 13.27 13.12 13.20 57,614,120 -0.07(-0.50%)
Mar 22, 2007 13.21 13.36 13.16 13.27 80,487,192 -0.03(-0.23%)
Mar 21, 2007 13.10 13.31 13.00 13.30 57,910,216 +0.16(+1.21%)
Mar 20, 2007 12.98 13.18 12.97 13.14 49,360,816 +0.09(+0.71%)
Mar 19, 2007 12.89 13.05 12.84 13.05 53,755,124 +0.19(+1.48%)
Mar 16, 2007 12.90 12.91 12.81 12.86 96,559,968 +0.00(+0.00%)
Mar 15, 2007 12.75 12.88 12.72 12.86 74,221,008 +0.07(+0.52%)
Mar 14, 2007 12.82 12.90 12.68 12.79 96,748,944 -0.04(-0.32%)
Mar 13, 2007 13.06 13.07 12.79 12.83 64,632,568 -0.23(-1.73%)
Mar 12, 2007 13.01 13.12 12.97 13.06 47,817,928 -0.02(-0.12%)
Mar 09, 2007 13.06 13.15 13.06 13.07 50,056,352 +0.00(+0.00%)
Mar 08, 2007 13.08 13.13 13.02 13.07 58,707,124 +0.07(+0.55%)
Mar 07, 2007 13.04 13.11 12.97 13.00 87,820,264 +0.04(+0.32%)
Mar 06, 2007 12.85 13.00 12.75 12.96 79,349,080 +0.25(+1.98%)
Mar 05, 2007 12.75 12.89 12.66 12.71 73,769,848 -0.05(-0.36%)
Mar 02, 2007 12.85 12.95 12.72 12.75 76,963,912 -0.13(-1.00%)
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.