Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.09 16.41 16.31 16.33 1,463,358 +0.04(+0.22%)
May 30, 2007 16.27 16.29 16.14 16.29 2,328,798 -0.00(-0.03%)
May 29, 2007 16.32 16.39 16.23 16.30 2,110,174 +0.10(+0.60%)
May 25, 2007 16.08 16.28 16.06 16.20 2,775,069 +0.15(+0.96%)
May 24, 2007 16.10 16.21 15.98 16.04 2,417,535 -0.04(-0.27%)
May 23, 2007 15.82 16.26 15.80 16.09 4,093,109 +0.29(+1.85%)
May 22, 2007 15.93 15.88 15.58 15.80 1,694,105 -0.15(-0.94%)
May 21, 2007 15.68 16.14 15.53 15.95 2,613,705 +0.18(+1.15%)
May 18, 2007 15.35 15.81 15.35 15.77 4,300,352 +0.52(+3.40%)
May 17, 2007 15.34 15.27 15.08 15.25 1,788,348 +0.38(+2.59%)
May 16, 2007 14.89 14.97 14.79 14.86 1,208,654 -0.06(-0.39%)
May 15, 2007 14.87 14.95 14.84 14.92 1,530,706 +0.14(+0.93%)
May 14, 2007 14.85 14.86 14.75 14.78 821,514 -0.03(-0.21%)
May 11, 2007 14.87 14.87 14.65 14.81 1,456,126 -0.05(-0.33%)
May 10, 2007 14.87 14.95 14.82 14.86 1,064,918 -0.03(-0.18%)
May 09, 2007 15.02 15.03 14.83 14.89 2,054,916 -0.12(-0.80%)
May 08, 2007 14.97 15.24 14.93 15.01 4,602,019 -0.04(-0.24%)
May 07, 2007 15.04 15.07 14.85 15.04 2,601,726 +0.05(+0.35%)
May 04, 2007 15.02 15.07 14.88 14.99 2,393,353 +0.00(+0.03%)
May 03, 2007 14.96 15.12 14.92 14.99 2,068,137 -0.00(-0.03%)
May 02, 2007 14.82 15.04 14.82 14.99 3,087,469 +0.08(+0.50%)
May 01, 2007 14.91 15.09 14.72 14.92 4,815,409 -0.02(-0.12%)
Apr 30, 2007 15.33 15.39 14.93 14.93 3,533,010 -0.44(-2.85%)
Apr 27, 2007 15.31 15.40 15.28 15.37 1,503,812 +0.07(+0.46%)
Apr 26, 2007 15.46 15.51 15.28 15.30 1,343,012 -0.24(-1.54%)
Apr 25, 2007 15.50 15.62 15.48 15.54 1,221,989 +0.04(+0.26%)
Apr 24, 2007 15.38 15.53 15.36 15.50 2,406,620 -0.10(-0.62%)
Apr 23, 2007 15.54 15.71 15.50 15.60 2,602,630 -0.09(-0.56%)
Apr 20, 2007 15.26 15.88 15.18 15.69 4,754,276 +0.62(+4.08%)
Apr 19, 2007 14.95 15.08 14.92 15.07 1,871,290 +0.00(+0.03%)
Apr 18, 2007 15.10 15.23 14.98 15.07 5,751,507 -0.02(-0.15%)
Apr 17, 2007 15.33 15.33 14.73 15.09 21,069,802 +0.90(+6.33%)
Apr 16, 2007 13.85 14.45 13.81 14.19 4,741,733 +0.62(+4.56%)
Apr 13, 2007 13.52 13.62 13.48 13.57 1,220,407 -0.03(-0.20%)
Apr 12, 2007 13.49 13.66 13.46 13.60 2,827,048 +0.15(+1.15%)
Apr 11, 2007 13.27 13.54 13.25 13.44 3,406,517 +0.22(+1.64%)
Apr 10, 2007 13.15 13.53 13.12 13.23 11,338,889 +0.73(+5.88%)
Apr 09, 2007 12.63 12.67 12.49 12.49 1,072,376 -0.19(-1.53%)
Apr 05, 2007 12.64 12.72 12.63 12.69 880,049 +0.12(+0.99%)
Apr 04, 2007 12.54 12.59 12.42 12.56 916,887 +0.09(+0.71%)
Apr 03, 2007 12.40 12.59 12.38 12.47 886,829 +0.02(+0.14%)
Apr 02, 2007 12.41 12.50 12.32 12.46 1,449,120 -0.06(-0.46%)
Mar 30, 2007 12.28 12.52 12.23 12.51 2,866,148 +0.27(+2.24%)
Mar 29, 2007 12.80 12.90 11.96 12.24 16,640,701 +0.73(+6.34%)
Mar 28, 2007 11.47 11.55 11.47 11.51 777,444 +0.01(+0.08%)
Mar 27, 2007 11.46 11.53 11.42 11.50 1,090,456 +0.04(+0.35%)
Mar 26, 2007 11.57 11.57 11.45 11.46 892,253 -0.12(-1.03%)
Mar 23, 2007 11.63 11.75 11.54 11.58 890,897 -0.05(-0.42%)
Mar 22, 2007 11.81 11.81 11.62 11.63 689,755 -0.20(-1.68%)
Mar 21, 2007 11.71 11.83 11.66 11.83 534,041 +0.12(+1.06%)
Mar 20, 2007 11.59 11.70 11.58 11.70 478,670 +0.21(+1.85%)
Mar 19, 2007 11.36 11.49 11.35 11.49 508,276 +0.15(+1.33%)
Mar 16, 2007 11.38 11.42 11.32 11.34 442,058 -0.02(-0.16%)
Mar 15, 2007 11.38 11.41 11.31 11.36 814,734 +0.04(+0.39%)
Mar 14, 2007 11.36 11.37 11.23 11.31 760,946 -0.04(-0.31%)
Mar 13, 2007 11.64 11.54 11.34 11.35 591,445 -0.29(-2.47%)
Mar 12, 2007 11.65 11.69 11.60 11.64 776,088 +0.02(+0.15%)
Mar 09, 2007 11.58 11.66 11.56 11.62 569,297 +0.10(+0.88%)
Mar 08, 2007 11.64 11.64 11.48 11.52 756,200 -0.09(-0.76%)
Mar 07, 2007 11.54 11.67 11.53 11.61 595,287 +0.04(+0.31%)
Mar 06, 2007 11.45 11.63 11.43 11.57 901,293 +0.26(+2.31%)
Mar 05, 2007 11.27 11.45 11.25 11.31 861,516 -0.04(-0.35%)
Mar 02, 2007 11.38 11.50 11.34 11.35 870,105 -0.08(-0.74%)
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.