Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.19 13.29 13.02 13.29 715,764 +0.15(+1.14%)
May 30, 2007 13.28 13.28 12.81 13.14 410,408 -0.20(-1.50%)
May 29, 2007 13.25 13.48 13.20 13.34 444,060 +0.17(+1.29%)
May 25, 2007 12.89 13.21 12.78 13.17 371,861 +0.41(+3.21%)
May 24, 2007 12.90 13.45 12.70 12.76 327,441 -0.24(-1.85%)
May 23, 2007 12.62 13.11 12.42 13.00 516,778 +0.48(+3.83%)
May 22, 2007 12.19 12.59 12.19 12.52 297,042 +0.32(+2.62%)
May 21, 2007 12.13 12.25 12.00 12.20 323,055 +0.07(+0.58%)
May 18, 2007 12.09 12.24 11.98 12.13 325,674 +0.10(+0.83%)
May 17, 2007 11.99 12.10 11.88 12.03 620,288 +0.03(+0.25%)
May 16, 2007 12.02 12.20 11.91 12.00 397,095 -0.02(-0.17%)
May 15, 2007 12.46 12.60 11.88 12.02 701,775 -0.55(-4.38%)
May 14, 2007 12.80 13.14 12.20 12.57 363,727 -0.05(-0.40%)
May 11, 2007 12.70 13.24 12.50 12.62 215,599 -0.06(-0.47%)
May 10, 2007 13.45 13.45 12.53 12.68 718,241 -0.76(-5.65%)
May 09, 2007 12.82 13.91 12.80 13.44 509,180 +0.64(+5.00%)
May 08, 2007 12.50 12.82 12.31 12.80 257,003 +0.29(+2.32%)
May 07, 2007 12.49 12.80 12.38 12.51 236,156 +0.15(+1.21%)
May 04, 2007 12.11 12.36 12.11 12.36 195,391 +0.12(+0.98%)
May 03, 2007 12.33 12.43 12.18 12.24 119,919 -0.09(-0.73%)
May 02, 2007 12.29 12.51 12.21 12.33 379,746 +0.02(+0.16%)
May 01, 2007 12.27 12.41 12.00 12.31 207,690 +0.04(+0.33%)
Apr 30, 2007 12.45 12.56 12.00 12.27 383,536 -0.22(-1.76%)
Apr 27, 2007 13.13 13.16 12.49 12.49 252,754 -0.69(-5.24%)
Apr 26, 2007 12.77 13.40 12.72 13.18 342,553 +0.42(+3.29%)
Apr 25, 2007 12.77 12.79 12.51 12.76 173,653 +0.04(+0.31%)
Apr 24, 2007 12.64 12.84 12.35 12.72 340,664 +0.09(+0.71%)
Apr 23, 2007 12.50 12.73 12.50 12.63 123,299 +0.15(+1.20%)
Apr 20, 2007 12.35 12.70 12.08 12.48 257,293 +0.29(+2.38%)
Apr 19, 2007 12.25 12.34 12.00 12.19 205,262 -0.16(-1.30%)
Apr 18, 2007 12.73 12.73 12.27 12.35 215,407 -0.40(-3.14%)
Apr 17, 2007 12.84 12.92 12.65 12.75 163,224 -0.03(-0.23%)
Apr 16, 2007 11.96 12.91 11.80 12.78 371,291 +0.94(+7.94%)
Apr 13, 2007 12.02 12.02 11.63 11.84 295,051 -0.20(-1.66%)
Apr 12, 2007 11.84 12.18 11.62 12.04 272,924 +0.12(+1.01%)
Apr 11, 2007 12.20 12.25 11.75 11.92 426,470 -0.26(-2.13%)
Apr 10, 2007 12.39 12.50 12.13 12.18 378,476 -0.16(-1.30%)
Apr 09, 2007 12.36 12.44 12.13 12.34 1,774,763 +0.05(+0.41%)
Apr 05, 2007 12.05 12.44 12.05 12.29 346,703 +0.28(+2.33%)
Apr 04, 2007 12.03 12.05 11.88 12.01 154,297 +0.02(+0.17%)
Apr 03, 2007 11.75 12.05 11.58 11.99 423,230 +0.31(+2.65%)
Apr 02, 2007 12.00 12.04 11.38 11.68 407,457 -0.12(-1.02%)
Mar 30, 2007 11.34 12.15 11.34 11.80 434,389 +0.43(+3.78%)
Mar 29, 2007 11.16 11.45 11.13 11.37 209,954 +0.29(+2.62%)
Mar 28, 2007 11.29 11.31 11.00 11.08 181,566 -0.23(-2.03%)
Mar 27, 2007 11.49 11.50 11.29 11.31 237,437 -0.25(-2.16%)
Mar 26, 2007 11.53 11.59 11.31 11.56 179,357 +0.04(+0.35%)
Mar 23, 2007 11.57 11.69 11.37 11.52 238,404 +0.02(+0.17%)
Mar 22, 2007 11.71 11.79 11.48 11.50 395,859 -0.20(-1.71%)
Mar 21, 2007 11.94 11.95 11.64 11.70 314,473 -0.18(-1.52%)
Mar 20, 2007 12.10 12.12 11.84 11.88 264,108 -0.25(-2.06%)
Mar 19, 2007 12.02 12.23 11.90 12.13 319,212 +0.21(+1.76%)
Mar 16, 2007 11.99 12.10 11.88 11.92 261,190 -0.09(-0.75%)
Mar 15, 2007 11.47 12.10 11.46 12.01 365,322 +0.39(+3.36%)
Mar 14, 2007 11.45 11.65 10.99 11.62 651,329 +0.09(+0.78%)
Mar 13, 2007 12.00 11.99 11.35 11.53 283,935 -0.47(-3.92%)
Mar 12, 2007 11.96 12.09 11.81 12.00 108,660 +0.00(+0.00%)
Mar 09, 2007 12.24 12.72 11.93 12.00 389,373 +0.07(+0.59%)
Mar 08, 2007 12.08 12.25 11.56 11.93 448,521 -0.26(-2.13%)
Mar 07, 2007 12.44 12.48 11.68 12.19 591,900 -0.31(-2.48%)
Mar 06, 2007 12.56 12.81 12.48 12.50 282,675 -0.05(-0.40%)
Mar 05, 2007 12.54 12.81 12.17 12.55 441,704 +0.00(+0.00%)
Mar 02, 2007 13.25 13.30 12.50 12.55 519,941 -0.74(-5.57%)
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.