Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.04 14.19 13.93 14.04 790,746 +0.03(+0.25%)
May 30, 2007 14.03 14.03 13.84 14.01 410,470 -0.09(-0.62%)
May 29, 2007 14.02 14.13 13.87 14.09 461,126 +0.10(+0.71%)
May 25, 2007 14.05 14.18 13.92 13.99 630,028 -0.03(-0.20%)
May 24, 2007 14.32 14.34 13.96 14.02 702,724 -0.33(-2.27%)
May 23, 2007 14.36 14.49 14.24 14.35 679,340 +0.02(+0.10%)
May 22, 2007 14.21 14.44 14.04 14.33 586,816 +0.13(+0.92%)
May 21, 2007 13.82 14.25 13.82 14.20 611,064 +0.35(+2.53%)
May 18, 2007 13.83 13.88 13.65 13.85 565,764 +0.08(+0.58%)
May 17, 2007 13.95 13.97 13.69 13.77 577,076 -0.16(-1.17%)
May 16, 2007 13.77 14.01 13.64 13.93 866,466 +0.23(+1.68%)
May 15, 2007 13.97 14.05 13.69 13.70 747,034 -0.26(-1.90%)
May 14, 2007 14.02 14.11 13.87 13.97 668,704 -0.11(-0.76%)
May 11, 2007 14.04 14.14 13.84 14.07 428,312 +0.09(+0.63%)
May 10, 2007 14.00 14.07 13.84 13.99 1,234,538 -0.13(-0.94%)
May 09, 2007 13.56 14.15 13.56 14.12 1,172,392 +0.44(+3.25%)
May 08, 2007 13.40 13.76 13.33 13.68 1,135,072 +0.26(+1.92%)
May 07, 2007 13.14 13.44 13.14 13.42 799,054 +0.24(+1.82%)
May 04, 2007 13.38 13.44 13.01 13.18 747,382 -0.07(-0.51%)
May 03, 2007 14.00 14.00 13.15 13.24 2,488,238 -0.00(-0.02%)
May 02, 2007 12.90 13.29 12.83 13.25 848,582 +0.44(+3.44%)
May 01, 2007 12.79 13.01 12.56 12.81 615,532 +0.01(+0.05%)
Apr 30, 2007 12.96 13.03 12.77 12.80 750,130 -0.16(-1.22%)
Apr 27, 2007 12.86 13.01 12.79 12.96 344,158 +0.06(+0.47%)
Apr 26, 2007 12.86 12.96 12.83 12.90 523,142 +0.02(+0.17%)
Apr 25, 2007 13.12 13.12 12.85 12.88 311,492 -0.14(-1.09%)
Apr 24, 2007 13.12 13.15 12.91 13.02 452,752 -0.07(-0.52%)
Apr 23, 2007 13.12 13.21 13.06 13.09 607,618 +0.02(+0.11%)
Apr 20, 2007 12.80 13.12 12.65 13.07 762,312 +0.44(+3.48%)
Apr 19, 2007 12.55 12.74 12.47 12.63 271,708 -0.10(-0.77%)
Apr 18, 2007 12.65 12.76 12.46 12.73 376,742 +0.04(+0.34%)
Apr 17, 2007 12.72 12.76 12.56 12.69 295,156 -0.04(-0.28%)
Apr 16, 2007 12.70 12.80 12.63 12.72 224,384 +0.04(+0.28%)
Apr 13, 2007 12.67 12.70 12.50 12.69 729,190 -0.04(-0.28%)
Apr 12, 2007 12.62 12.72 12.55 12.72 301,296 +0.05(+0.41%)
Apr 11, 2007 12.77 12.82 12.55 12.67 466,400 -0.13(-1.04%)
Apr 10, 2007 12.76 12.87 12.70 12.80 383,132 +0.13(+1.05%)
Apr 09, 2007 12.79 12.98 12.62 12.67 368,224 +0.01(+0.08%)
Apr 05, 2007 12.53 12.68 12.52 12.66 239,654 +0.11(+0.88%)
Apr 04, 2007 12.62 12.62 12.47 12.55 464,154 -0.06(-0.50%)
Apr 03, 2007 12.70 12.75 12.56 12.61 510,482 -0.03(-0.22%)
Apr 02, 2007 12.79 12.81 12.50 12.64 405,878 -0.06(-0.43%)
Mar 30, 2007 12.74 12.88 12.63 12.69 946,304 -0.07(-0.57%)
Mar 29, 2007 12.57 12.77 12.50 12.77 692,714 +0.30(+2.39%)
Mar 28, 2007 12.38 12.56 12.35 12.47 744,310 +0.05(+0.44%)
Mar 27, 2007 12.43 12.54 12.38 12.41 493,134 -0.04(-0.28%)
Mar 26, 2007 12.68 12.73 12.38 12.45 431,808 -0.27(-2.12%)
Mar 23, 2007 12.84 12.86 12.66 12.72 424,068 -0.13(-1.03%)
Mar 22, 2007 12.73 12.97 12.73 12.85 827,028 +0.18(+1.44%)
Mar 21, 2007 12.60 12.74 12.45 12.67 601,110 +0.06(+0.46%)
Mar 20, 2007 12.31 12.64 12.23 12.61 469,698 +0.31(+2.56%)
Mar 19, 2007 12.31 12.39 12.25 12.29 581,560 +0.04(+0.31%)
Mar 16, 2007 12.24 12.35 12.10 12.26 747,678 +0.01(+0.10%)
Mar 15, 2007 12.30 12.45 12.21 12.24 474,144 -0.09(-0.71%)
Mar 14, 2007 12.18 12.39 12.03 12.33 483,120 +0.16(+1.31%)
Mar 13, 2007 12.51 12.44 12.13 12.17 557,104 -0.33(-2.66%)
Mar 12, 2007 12.49 12.60 12.45 12.51 390,766 +0.02(+0.12%)
Mar 09, 2007 12.53 12.55 12.38 12.49 509,856 +0.06(+0.46%)
Mar 08, 2007 12.42 12.66 12.36 12.43 566,026 +0.11(+0.93%)
Mar 07, 2007 12.51 12.51 12.24 12.32 646,428 -0.21(-1.72%)
Mar 06, 2007 12.35 12.64 12.26 12.53 652,364 +0.32(+2.58%)
Mar 05, 2007 12.38 12.41 12.19 12.22 641,718 -0.16(-1.31%)
Mar 02, 2007 12.52 12.72 12.38 12.38 638,338 -0.22(-1.79%)
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.