Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13633 13673 13615 13628 243,514,062 -5.50(-0.04%)
May 30, 2007 13518 13636 13457 13633 224,780,957 +111.80(+0.83%)
May 29, 2007 13507 13565 13465 13521 205,621,460 +14.00(+0.10%)
May 25, 2007 13442 13516 13440 13507 183,474,839 +66.20(+0.49%)
May 24, 2007 13523 13624 13424 13441 240,811,946 -84.60(-0.63%)
May 23, 2007 13541 13610 13505 13526 208,261,541 -14.30(-0.11%)
May 22, 2007 13545 13587 13529 13540 201,292,752 -2.90(-0.02%)
May 21, 2007 13556 13586 13529 13543 215,544,696 -13.60(-0.10%)
May 18, 2007 13476 13558 13476 13556 282,935,856 +79.80(+0.59%)
May 17, 2007 13487 13517 13448 13477 195,808,813 -10.80(-0.08%)
May 16, 2007 13374 13490 13364 13488 237,787,876 +103.70(+0.77%)
May 15, 2007 13346 13482 13340 13384 265,254,625 +37.00(+0.28%)
May 14, 2007 13326 13384 13297 13347 199,624,937 +20.60(+0.15%)
May 11, 2007 13212 13334 13212 13326 210,572,068 +111.10(+0.84%)
May 10, 2007 13359 13359 13211 13215 224,638,389 -147.80(-1.11%)
May 09, 2007 13301 13369 13278 13363 237,035,181 +53.80(+0.40%)
May 08, 2007 13309 13314 13238 13309 225,598,360 -3.90(-0.03%)
May 07, 2007 13264 13318 13261 13313 206,190,047 +48.40(+0.36%)
May 04, 2007 13243 13284 13229 13265 236,322,926 +23.20(+0.18%)
May 03, 2007 13207 13247 13196 13241 247,244,145 +29.50(+0.22%)
May 02, 2007 13134 13256 13130 13212 251,341,905 +75.80(+0.58%)
May 01, 2007 13063 13138 13041 13136 248,962,386 +73.20(+0.56%)
Apr 30, 2007 13120 13162 13062 13063 264,088,937 -58.00(-0.44%)
Apr 27, 2007 13104 13148 13073 13121 270,913,217 +15.40(+0.12%)
Apr 26, 2007 13089 13133 13068 13106 251,623,466 +15.60(+0.12%)
Apr 25, 2007 12951 13108 12951 13090 250,170,087 +136.00(+1.05%)
Apr 24, 2007 12920 12990 12902 12954 238,385,477 +34.50(+0.27%)
Apr 23, 2007 12962 12984 12917 12919 223,280,400 -42.60(-0.33%)
Apr 20, 2007 12811 12966 12810 12962 415,649,122 +153.40(+1.20%)
Apr 19, 2007 12800 12830 12735 12809 262,594,642 +4.80(+0.04%)
Apr 18, 2007 12771 12838 12729 12804 261,947,237 +30.80(+0.24%)
Apr 17, 2007 12720 12790 12708 12773 256,883,140 +52.50(+0.41%)
Apr 16, 2007 12612 12731 12611 12720 225,023,628 +108.40(+0.86%)
Apr 13, 2007 12552 12615 12530 12612 224,235,268 +59.10(+0.47%)
Apr 12, 2007 12484 12557 12428 12553 218,301,399 +68.40(+0.55%)
Apr 11, 2007 12573 12580 12456 12485 245,474,673 -89.20(-0.71%)
Apr 10, 2007 12568 12589 12550 12574 214,688,190 +4.70(+0.04%)
Apr 09, 2007 12563 12594 12555 12569 191,590,453 +8.90(+0.07%)
Apr 05, 2007 12523 12572 12500 12560 164,930,779 +30.20(+0.24%)
Apr 04, 2007 12511 12542 12496 12530 210,134,288 +19.70(+0.16%)
Apr 03, 2007 12379 12534 12379 12510 220,474,801 +128.00(+1.03%)
Apr 02, 2007 12354 12395 12324 12382 209,419,856 +28.00(+0.23%)
Mar 30, 2007 12349 12417 12243 12354 233,625,868 +5.50(+0.04%)
Mar 29, 2007 12302 12382 12268 12349 208,156,276 +48.40(+0.39%)
Mar 28, 2007 12396 12396 12257 12300 224,830,903 -96.90(-0.78%)
Mar 27, 2007 12469 12469 12377 12397 209,030,964 -71.80(-0.58%)
Mar 26, 2007 12480 12487 12367 12469 219,957,027 -11.90(-0.10%)
Mar 23, 2007 12460 12511 12449 12481 206,410,850 +19.90(+0.16%)
Mar 22, 2007 12447 12476 12408 12461 232,691,230 +13.60(+0.11%)
Mar 21, 2007 12289 12480 12264 12448 245,997,573 +159.40(+1.30%)
Mar 20, 2007 12227 12294 12213 12288 196,618,040 +61.90(+0.51%)
Mar 19, 2007 12110 12235 12110 12226 208,478,420 +115.80(+0.96%)
Mar 16, 2007 12160 12190 12082 12110 388,659,719 -49.30(-0.41%)
Mar 15, 2007 12133 12188 12106 12160 232,601,302 +26.30(+0.22%)
Mar 14, 2007 12074 12143 11940 12133 333,450,808 +57.40(+0.48%)
Mar 13, 2007 12308 12308 12072 12076 312,343,237 -242.60(-1.97%)
Mar 12, 2007 12276 12350 12246 12319 219,581,387 +42.30(+0.34%)
Mar 09, 2007 12262 12331 12228 12276 211,035,253 +15.60(+0.13%)
Mar 08, 2007 12193 12304 12193 12261 241,066,859 +68.20(+0.56%)
Mar 07, 2007 12204 12257 12179 12192 263,543,402 -15.10(-0.12%)
Mar 06, 2007 12051 12224 12051 12208 278,809,743 +157.20(+1.30%)
Mar 05, 2007 12112 12189 12039 12050 278,770,836 -63.70(-0.53%)
Mar 02, 2007 12234 12247 12107 12114 315,182,309 -120.20(-0.98%)
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.