Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.621 3.685 3.605 3.655 1,536,291,456 +0.07(+2.04%)
May 30, 2007 3.447 3.585 3.424 3.582 1,753,831,040 +0.13(+3.87%)
May 29, 2007 3.452 3.464 3.399 3.449 764,846,592 +0.02(+0.64%)
May 25, 2007 3.378 3.432 3.363 3.427 749,484,544 +0.09(+2.65%)
May 24, 2007 3.402 3.452 3.329 3.338 1,051,339,520 -0.07(-1.95%)
May 23, 2007 3.439 3.468 3.396 3.405 1,079,311,104 -0.02(-0.57%)
May 22, 2007 3.393 3.431 3.378 3.424 678,132,224 +0.05(+1.39%)
May 21, 2007 3.327 3.391 3.319 3.377 758,923,328 +0.06(+1.78%)
May 18, 2007 3.324 3.337 3.311 3.318 735,793,024 +0.02(+0.53%)
May 17, 2007 3.232 3.314 3.232 3.301 873,328,832 +0.06(+1.96%)
May 16, 2007 3.273 3.282 3.119 3.237 1,335,003,904 -0.01(-0.17%)
May 15, 2007 3.305 3.324 3.211 3.243 1,130,445,824 -0.06(-1.68%)
May 14, 2007 3.306 3.318 3.265 3.298 772,151,360 +0.02(+0.57%)
May 11, 2007 3.249 3.291 3.220 3.280 771,479,040 +0.04(+1.30%)
May 10, 2007 3.216 3.283 3.194 3.237 1,417,948,544 +0.01(+0.43%)
May 09, 2007 3.164 3.226 3.163 3.223 850,229,696 +0.05(+1.73%)
May 08, 2007 3.121 3.171 3.119 3.169 928,808,000 +0.03(+1.10%)
May 07, 2007 3.049 3.147 3.046 3.134 1,020,460,864 +0.09(+3.09%)
May 04, 2007 3.040 3.064 3.031 3.040 452,360,416 +0.01(+0.41%)
May 03, 2007 3.038 3.060 3.016 3.028 682,671,808 +0.00(+0.01%)
May 02, 2007 3.005 3.032 3.000 3.028 598,592,448 +0.03(+0.93%)
May 01, 2007 3.004 3.026 2.972 3.000 630,621,952 -0.01(-0.33%)
Apr 30, 2007 3.019 3.046 3.006 3.010 730,110,208 -0.00(-0.12%)
Apr 27, 2007 2.961 3.014 2.946 3.014 828,347,456 +0.03(+1.09%)
Apr 26, 2007 3.064 3.091 2.965 2.981 2,059,671,552 +0.11(+3.66%)
Apr 25, 2007 2.842 2.877 2.829 2.876 1,428,342,144 +0.06(+2.26%)
Apr 24, 2007 2.834 2.907 2.754 2.812 1,249,862,528 -0.01(-0.29%)
Apr 23, 2007 2.762 2.829 2.757 2.820 924,324,992 +0.08(+2.79%)
Apr 20, 2007 2.747 2.750 2.731 2.744 621,944,128 +0.02(+0.78%)
Apr 19, 2007 2.720 2.752 2.709 2.722 504,630,112 -0.00(-0.14%)
Apr 18, 2007 2.719 2.740 2.702 2.726 549,473,216 +0.00(+0.06%)
Apr 17, 2007 2.775 2.784 2.705 2.725 890,526,208 -0.03(-1.18%)
Apr 16, 2007 2.733 2.760 2.722 2.757 721,271,424 +0.04(+1.32%)
Apr 13, 2007 2.741 2.757 2.716 2.722 852,543,872 -0.06(-2.12%)
Apr 12, 2007 2.776 2.784 2.736 2.780 783,468,800 -0.01(-0.43%)
Apr 11, 2007 2.832 2.833 2.785 2.792 650,585,728 -0.05(-1.76%)
Apr 10, 2007 2.825 2.843 2.817 2.843 417,583,552 +0.02(+0.64%)
Apr 09, 2007 2.871 2.874 2.806 2.824 489,525,440 -0.03(-1.09%)
Apr 05, 2007 2.839 2.855 2.821 2.855 421,122,176 +0.01(+0.44%)
Apr 04, 2007 2.863 2.869 2.839 2.843 564,694,272 -0.01(-0.24%)
Apr 03, 2007 2.839 2.872 2.828 2.850 691,583,616 +0.03(+0.91%)
Apr 02, 2007 2.839 2.843 2.805 2.824 594,322,560 +0.02(+0.80%)
Mar 30, 2007 2.843 2.855 2.797 2.802 711,272,064 -0.03(-0.90%)
Mar 29, 2007 2.841 2.841 2.782 2.827 859,391,616 +0.02(+0.55%)
Mar 28, 2007 2.862 2.877 2.809 2.812 1,123,749,632 -0.07(-2.33%)
Mar 27, 2007 2.887 2.920 2.865 2.879 1,103,603,840 -0.01(-0.41%)
Mar 26, 2007 2.835 2.892 2.814 2.891 1,024,355,776 +0.07(+2.49%)
Mar 23, 2007 2.815 2.837 2.814 2.821 534,228,768 -0.01(-0.47%)
Mar 22, 2007 2.827 2.846 2.805 2.834 665,105,408 +0.00(+0.10%)
Mar 21, 2007 2.774 2.835 2.764 2.831 813,600,896 +0.07(+2.61%)
Mar 20, 2007 2.755 2.770 2.746 2.759 579,145,600 +0.01(+0.38%)
Mar 19, 2007 2.722 2.761 2.702 2.748 844,278,592 +0.05(+1.72%)
Mar 16, 2007 2.702 2.714 2.694 2.702 676,231,104 +0.00(+0.02%)
Mar 15, 2007 2.713 2.725 2.694 2.701 662,023,808 -0.01(-0.48%)
Mar 14, 2007 2.672 2.714 2.652 2.714 943,200,256 +0.05(+1.81%)
Mar 13, 2007 2.710 2.732 2.666 2.666 1,027,507,840 -0.04(-1.64%)
Mar 12, 2007 2.669 2.714 2.654 2.710 863,796,416 +0.06(+2.16%)
Mar 09, 2007 2.678 2.680 2.636 2.653 535,057,088 -0.00(-0.03%)
Mar 08, 2007 2.672 2.676 2.638 2.654 605,098,048 +0.01(+0.32%)
Mar 07, 2007 2.656 2.683 2.637 2.646 741,641,536 -0.01(-0.53%)
Mar 06, 2007 2.648 2.663 2.636 2.660 856,430,016 +0.06(+2.17%)
Mar 05, 2007 2.590 2.674 2.586 2.603 994,306,624 +0.03(+1.07%)
Mar 02, 2007 2.617 2.640 2.570 2.576 1,018,405,568 -0.05(-1.90%)
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.