Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.27 11.49 11.06 11.16 284,180 -0.11(-0.98%)
May 30, 2007 11.36 11.36 11.08 11.27 221,767 -0.18(-1.57%)
May 29, 2007 11.92 11.92 11.29 11.45 227,197 -0.45(-3.78%)
May 25, 2007 11.57 11.92 11.56 11.90 195,107 +0.34(+2.94%)
May 24, 2007 11.88 11.98 11.49 11.56 169,141 -0.35(-2.94%)
May 23, 2007 11.95 12.05 11.82 11.91 125,848 +0.00(+0.00%)
May 22, 2007 11.92 12.10 11.89 11.91 167,797 -0.05(-0.42%)
May 21, 2007 11.98 12.15 11.68 11.96 173,984 -0.19(-1.56%)
May 18, 2007 11.77 12.21 11.35 12.15 461,339 +0.40(+3.40%)
May 17, 2007 12.03 12.50 11.59 11.75 396,688 -0.34(-2.81%)
May 16, 2007 11.87 12.20 11.82 12.09 182,077 +0.13(+1.09%)
May 15, 2007 12.36 12.59 11.62 11.96 276,128 -0.39(-3.16%)
May 14, 2007 12.23 12.36 12.14 12.35 121,825 +0.09(+0.73%)
May 11, 2007 12.41 12.43 12.20 12.26 92,488 -0.08(-0.65%)
May 10, 2007 12.68 12.68 12.19 12.34 165,948 -0.37(-2.91%)
May 09, 2007 12.41 12.82 12.35 12.71 161,166 +0.27(+2.17%)
May 08, 2007 12.90 12.90 12.28 12.44 303,436 -0.54(-4.16%)
May 07, 2007 12.94 13.11 12.82 12.98 99,018 +0.07(+0.54%)
May 04, 2007 12.95 12.98 12.72 12.91 156,670 +0.01(+0.08%)
May 03, 2007 13.27 13.27 12.78 12.90 138,571 -0.35(-2.64%)
May 02, 2007 12.97 13.25 12.81 13.25 130,828 +0.26(+2.00%)
May 01, 2007 12.80 13.00 12.67 12.99 169,026 +0.17(+1.33%)
Apr 30, 2007 13.29 13.33 12.58 12.82 207,764 -0.48(-3.61%)
Apr 27, 2007 13.37 13.52 13.22 13.30 97,449 -0.15(-1.12%)
Apr 26, 2007 13.80 13.80 13.33 13.45 84,191 -0.38(-2.75%)
Apr 25, 2007 13.72 13.83 13.66 13.83 87,893 +0.17(+1.24%)
Apr 24, 2007 13.95 13.96 13.59 13.66 172,905 -0.22(-1.59%)
Apr 23, 2007 13.70 13.89 13.16 13.88 206,180 +0.11(+0.80%)
Apr 20, 2007 13.83 13.83 13.55 13.77 169,770 +0.09(+0.66%)
Apr 19, 2007 13.64 13.75 13.50 13.68 176,320 -0.08(-0.58%)
Apr 18, 2007 13.70 13.91 13.70 13.76 155,590 -0.03(-0.22%)
Apr 17, 2007 13.57 13.84 13.52 13.79 195,089 +0.19(+1.40%)
Apr 16, 2007 13.52 13.60 13.48 13.60 103,841 +0.13(+0.97%)
Apr 13, 2007 13.35 13.47 13.21 13.47 127,018 +0.09(+0.67%)
Apr 12, 2007 13.28 13.50 13.19 13.38 151,555 +0.10(+0.75%)
Apr 11, 2007 13.46 13.46 13.00 13.28 323,552 -0.15(-1.12%)
Apr 10, 2007 13.61 13.61 13.33 13.43 141,513 -0.16(-1.18%)
Apr 09, 2007 13.71 13.72 13.40 13.59 126,512 -0.13(-0.95%)
Apr 05, 2007 13.52 13.72 13.35 13.72 198,121 +0.22(+1.63%)
Apr 04, 2007 13.45 13.63 13.27 13.50 213,113 +0.09(+0.67%)
Apr 03, 2007 13.48 13.85 13.31 13.41 263,854 -0.04(-0.30%)
Apr 02, 2007 13.68 13.68 13.32 13.45 230,903 -0.21(-1.54%)
Mar 30, 2007 13.78 13.97 13.57 13.66 554,197 -0.14(-1.01%)
Mar 29, 2007 13.56 13.80 13.42 13.80 138,649 +0.34(+2.53%)
Mar 28, 2007 13.62 13.80 13.40 13.46 168,862 -0.25(-1.82%)
Mar 27, 2007 13.41 13.79 13.41 13.71 309,566 +0.34(+2.54%)
Mar 26, 2007 13.55 13.70 13.31 13.37 404,057 -0.22(-1.62%)
Mar 23, 2007 13.76 13.97 13.50 13.59 407,373 -0.18(-1.31%)
Mar 22, 2007 13.98 14.20 13.50 13.77 1,113,521 -0.28(-1.99%)
Mar 21, 2007 13.55 14.23 13.25 14.05 385,273 +0.56(+4.15%)
Mar 20, 2007 12.25 13.78 12.19 13.49 791,573 +1.33(+10.94%)
Mar 19, 2007 12.35 12.37 12.12 12.16 261,809 -0.13(-1.06%)
Mar 16, 2007 12.30 12.50 12.15 12.29 332,758 -0.02(-0.16%)
Mar 15, 2007 12.62 12.69 12.29 12.31 592,603 -0.30(-2.38%)
Mar 14, 2007 12.98 13.02 12.46 12.61 286,967 -0.47(-3.59%)
Mar 13, 2007 13.41 13.31 12.93 13.08 148,555 -0.33(-2.46%)
Mar 12, 2007 13.37 13.45 13.32 13.41 94,363 -0.05(-0.37%)
Mar 09, 2007 13.50 13.52 13.32 13.46 72,344 +0.05(+0.37%)
Mar 08, 2007 13.30 13.46 13.26 13.41 91,621 +0.22(+1.67%)
Mar 07, 2007 13.16 13.30 12.96 13.19 96,996 -0.01(-0.08%)
Mar 06, 2007 13.19 13.36 12.94 13.20 85,427 +0.08(+0.61%)
Mar 05, 2007 13.32 13.45 13.05 13.12 152,552 -0.41(-3.03%)
Mar 02, 2007 13.62 14.15 13.38 13.53 237,414 -0.20(-1.46%)
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.