Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 14.88 15.03 14.62 14.74 81,554,344 -0.11(-0.75%)
Jun 28, 2007 14.98 15.01 14.81 14.85 76,768,680 +0.08(+0.55%)
Jun 27, 2007 14.46 14.81 14.45 14.77 81,818,656 +0.25(+1.75%)
Jun 26, 2007 14.64 14.73 14.49 14.51 79,408,376 -0.06(-0.43%)
Jun 25, 2007 14.74 14.83 14.47 14.58 80,680,792 -0.14(-0.93%)
Jun 22, 2007 15.02 15.04 14.71 14.71 114,792,072 -0.37(-2.43%)
Jun 21, 2007 14.82 15.14 14.77 15.08 90,439,208 +0.22(+1.46%)
Jun 20, 2007 15.04 15.12 14.84 14.86 102,364,840 -0.10(-0.66%)
Jun 19, 2007 14.92 15.18 14.88 14.96 108,182,096 -0.04(-0.29%)
Jun 18, 2007 15.01 15.09 14.78 15.01 92,015,072 -0.04(-0.29%)
Jun 15, 2007 14.89 15.05 14.78 15.05 257,603,472 +0.63(+4.35%)
Jun 14, 2007 14.06 14.61 14.05 14.42 138,014,960 +0.35(+2.46%)
Jun 13, 2007 13.83 14.20 13.78 14.08 121,502,592 +0.29(+2.13%)
Jun 12, 2007 13.57 13.97 13.56 13.78 96,209,168 +0.17(+1.23%)
Jun 11, 2007 13.50 13.71 13.47 13.61 66,043,816 +0.06(+0.46%)
Jun 08, 2007 13.32 13.58 13.25 13.55 98,225,200 +0.32(+2.44%)
Jun 07, 2007 13.24 13.43 13.22 13.23 105,399,608 -0.11(-0.84%)
Jun 06, 2007 13.58 13.64 13.32 13.34 111,227,664 -0.29(-2.14%)
Jun 05, 2007 13.73 13.81 13.57 13.63 90,090,144 -0.12(-0.90%)
Jun 04, 2007 13.81 13.99 13.73 13.76 77,616,472 -0.12(-0.89%)
Jun 01, 2007 13.87 14.03 13.86 13.88 78,456,960 +0.11(+0.81%)
May 31, 2007 13.75 13.78 13.61 13.77 79,425,224 +0.06(+0.45%)
May 30, 2007 13.70 13.84 13.56 13.71 94,428,008 -0.14(-0.99%)
May 29, 2007 13.76 13.93 13.73 13.84 78,186,080 +0.09(+0.63%)
May 25, 2007 13.73 13.84 13.68 13.76 61,269,176 +0.12(+0.87%)
May 24, 2007 14.10 14.12 13.55 13.64 140,126,224 -0.43(-3.09%)
May 23, 2007 14.27 14.37 14.06 14.07 102,461,616 -0.20(-1.39%)
May 22, 2007 14.21 14.33 14.09 14.27 107,045,088 +0.22(+1.59%)
May 21, 2007 14.10 14.21 13.99 14.05 82,747,040 -0.04(-0.31%)
May 18, 2007 14.08 14.12 13.97 14.09 110,045,896 +0.29(+2.11%)
May 17, 2007 13.84 13.94 13.77 13.80 94,707,824 +0.03(+0.23%)
May 16, 2007 13.69 13.81 13.60 13.77 97,947,792 +0.11(+0.77%)
May 15, 2007 13.71 13.88 13.60 13.66 92,472,712 -0.07(-0.50%)
May 14, 2007 13.88 13.93 13.65 13.73 80,867,536 -0.10(-0.72%)
May 11, 2007 13.86 13.91 13.75 13.83 74,490,240 +0.04(+0.32%)
May 10, 2007 13.88 14.09 13.69 13.79 105,550,720 -0.16(-1.16%)
May 09, 2007 13.68 13.97 13.63 13.95 117,017,824 +0.20(+1.44%)
May 08, 2007 13.65 13.78 13.53 13.75 79,792,560 +0.12(+0.87%)
May 07, 2007 13.61 13.74 13.56 13.63 59,571,472 +0.04(+0.27%)
May 04, 2007 13.63 13.67 13.54 13.60 85,433,176 +0.10(+0.74%)
May 03, 2007 13.73 13.74 13.48 13.50 114,573,160 -0.12(-0.87%)
May 02, 2007 13.54 13.70 13.50 13.61 110,592,160 +0.18(+1.34%)
May 01, 2007 13.38 13.55 13.32 13.43 97,815,696 +0.09(+0.65%)
Apr 30, 2007 13.52 13.56 13.34 13.35 97,345,864 -0.23(-1.69%)
Apr 27, 2007 13.61 13.71 13.55 13.58 78,637,200 -0.14(-1.00%)
Apr 26, 2007 13.74 13.79 13.66 13.71 100,819,496 -0.10(-0.75%)
Apr 25, 2007 13.65 13.84 13.53 13.82 111,073,384 +0.20(+1.45%)
Apr 24, 2007 13.63 13.71 13.50 13.62 137,271,376 +0.02(+0.14%)
Apr 23, 2007 13.68 13.74 13.53 13.60 90,136,688 -0.16(-1.13%)
Apr 20, 2007 13.68 13.78 13.45 13.76 194,675,408 +0.22(+1.60%)
Apr 19, 2007 13.14 13.60 13.12 13.54 157,194,608 +0.29(+2.15%)
Apr 18, 2007 13.24 13.34 13.04 13.25 181,406,352 +0.23(+1.76%)
Apr 17, 2007 12.83 13.04 12.83 13.02 169,391,040 +0.18(+1.40%)
Apr 16, 2007 12.67 12.87 12.66 12.84 91,266,496 +0.14(+1.12%)
Apr 13, 2007 12.67 12.71 12.57 12.70 70,948,008 -0.02(-0.19%)
Apr 12, 2007 12.65 12.76 12.57 12.73 102,578,992 +0.02(+0.15%)
Apr 11, 2007 12.78 12.87 12.68 12.71 147,786,448 -0.13(-1.02%)
Apr 10, 2007 12.48 12.88 12.46 12.84 152,703,904 +0.36(+2.89%)
Apr 09, 2007 12.34 12.57 12.32 12.48 189,417,088 +0.32(+2.66%)
Apr 05, 2007 11.98 12.16 11.96 12.16 59,160,732 +0.12(+1.03%)
Apr 04, 2007 12.01 12.07 11.94 12.03 79,748,928 +0.04(+0.36%)
Apr 03, 2007 11.93 12.04 11.91 11.99 85,824,880 +0.11(+0.94%)
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.