Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 15.15 15.31 15.15 15.23 62,408,368 +0.04(+0.29%)
May 30, 2007 15.27 15.27 15.02 15.19 70,051,472 -0.08(-0.54%)
May 29, 2007 15.25 15.30 15.20 15.27 47,889,004 +0.02(+0.11%)
May 25, 2007 15.12 15.26 15.09 15.25 48,489,664 +0.14(+0.92%)
May 24, 2007 15.12 15.23 15.06 15.12 56,872,620 -0.03(-0.22%)
May 23, 2007 15.19 15.26 15.10 15.15 61,014,080 -0.02(-0.11%)
May 22, 2007 15.14 15.29 15.09 15.16 58,822,932 -0.03(-0.18%)
May 21, 2007 15.18 15.25 15.18 15.19 76,914,488 -0.01(-0.07%)
May 18, 2007 15.17 15.23 15.13 15.20 58,968,444 +0.04(+0.29%)
May 17, 2007 15.13 15.17 15.08 15.16 43,569,008 +0.02(+0.15%)
May 16, 2007 15.10 15.17 15.02 15.14 61,369,468 +0.12(+0.81%)
May 15, 2007 15.02 15.14 15.00 15.02 62,673,184 -0.07(-0.48%)
May 14, 2007 14.98 15.16 14.96 15.09 46,303,844 +0.11(+0.70%)
May 11, 2007 14.82 15.01 14.82 14.98 42,090,292 +0.13(+0.90%)
May 10, 2007 14.97 15.02 14.83 14.85 55,188,552 -0.20(-1.33%)
May 09, 2007 15.03 15.11 14.97 15.05 62,587,492 -0.11(-0.69%)
May 08, 2007 15.11 15.18 15.07 15.15 60,189,860 -0.02(-0.11%)
May 07, 2007 14.99 15.18 14.93 15.17 105,491,616 +0.17(+1.11%)
May 04, 2007 14.92 15.09 14.85 15.00 75,416,248 +0.12(+0.78%)
May 03, 2007 14.74 14.94 14.73 14.89 80,219,432 +0.15(+1.02%)
May 02, 2007 14.74 14.83 14.61 14.74 60,061,496 +0.01(+0.04%)
May 01, 2007 14.61 14.79 14.56 14.73 65,978,752 +0.07(+0.49%)
Apr 30, 2007 14.71 14.84 14.64 14.66 64,000,396 -0.08(-0.56%)
Apr 27, 2007 14.74 14.82 14.64 14.74 49,406,916 -0.06(-0.41%)
Apr 26, 2007 14.64 14.82 14.59 14.80 82,478,128 +0.22(+1.52%)
Apr 25, 2007 14.51 14.66 14.39 14.58 97,691,784 +0.09(+0.65%)
Apr 24, 2007 14.67 14.67 14.44 14.49 72,770,432 -0.11(-0.76%)
Apr 23, 2007 14.74 14.82 14.55 14.60 86,270,760 -0.34(-2.30%)
Apr 20, 2007 14.99 15.04 14.78 14.94 113,802,328 -0.06(-0.37%)
Apr 19, 2007 14.75 15.09 14.72 15.00 84,215,136 +0.16(+1.08%)
Apr 18, 2007 14.85 14.88 14.70 14.84 52,813,008 -0.07(-0.45%)
Apr 17, 2007 14.93 14.93 14.86 14.90 60,837,852 -0.02(-0.15%)
Apr 16, 2007 14.88 14.94 14.79 14.93 62,066,380 +0.15(+1.01%)
Apr 13, 2007 14.85 14.95 14.76 14.78 79,732,656 +0.12(+0.79%)
Apr 12, 2007 14.39 14.69 14.37 14.66 82,917,120 +0.23(+1.61%)
Apr 11, 2007 14.37 14.46 14.28 14.43 63,122,352 +0.02(+0.15%)
Apr 10, 2007 14.38 14.49 14.35 14.41 49,910,728 +0.00(+0.00%)
Apr 09, 2007 14.37 14.41 14.33 14.41 39,439,944 +0.09(+0.62%)
Apr 05, 2007 14.26 14.36 14.23 14.32 39,636,716 +0.02(+0.12%)
Apr 04, 2007 14.16 14.35 14.15 14.30 50,378,188 +0.08(+0.55%)
Apr 03, 2007 14.10 14.28 14.07 14.22 56,724,808 +0.18(+1.30%)
Apr 02, 2007 13.98 14.19 13.98 14.04 54,425,156 +0.04(+0.32%)
Mar 30, 2007 14.05 14.10 13.86 14.00 54,508,516 -0.08(-0.59%)
Mar 29, 2007 13.95 14.11 13.94 14.08 51,171,680 +0.13(+0.91%)
Mar 28, 2007 14.10 14.13 13.92 13.95 63,002,852 -0.17(-1.22%)
Mar 27, 2007 14.13 14.24 14.07 14.12 64,131,852 -0.10(-0.70%)
Mar 26, 2007 14.15 14.26 14.05 14.22 51,621,932 +0.01(+0.04%)
Mar 23, 2007 14.20 14.29 14.13 14.22 53,500,036 -0.07(-0.50%)
Mar 22, 2007 14.22 14.38 14.17 14.29 74,739,800 -0.03(-0.23%)
Mar 21, 2007 14.11 14.33 14.00 14.32 53,774,988 +0.17(+1.21%)
Mar 20, 2007 13.98 14.19 13.96 14.15 45,836,080 +0.10(+0.71%)
Mar 19, 2007 13.88 14.05 13.82 14.05 49,916,604 +0.21(+1.48%)
Mar 16, 2007 13.89 13.91 13.80 13.85 89,664,856 +0.00(+0.00%)
Mar 15, 2007 13.73 13.87 13.70 13.85 68,921,064 +0.07(+0.52%)
Mar 14, 2007 13.81 13.90 13.66 13.77 89,840,336 -0.04(-0.32%)
Mar 13, 2007 14.06 14.07 13.77 13.82 60,017,312 -0.24(-1.73%)
Mar 12, 2007 14.01 14.13 13.96 14.06 44,403,364 -0.02(-0.12%)
Mar 09, 2007 14.06 14.16 14.06 14.08 46,481,948 +0.00(+0.00%)
Mar 08, 2007 14.09 14.14 14.02 14.08 54,514,992 +0.08(+0.55%)
Mar 07, 2007 14.05 14.12 13.97 14.00 81,549,232 +0.04(+0.32%)
Mar 06, 2007 13.84 14.00 13.74 13.96 73,682,952 +0.27(+1.98%)
Mar 05, 2007 13.73 13.88 13.64 13.69 68,502,128 -0.05(-0.36%)
Mar 02, 2007 13.84 13.94 13.70 13.74 71,468,104 -0.14(-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.