Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2007 11.89 11.94 11.81 11.88 87,367,096 +0.00(+0.00%)
Mar 30, 2007 11.85 11.91 11.73 11.88 96,909,040 +0.02(+0.21%)
Mar 29, 2007 11.80 11.86 11.64 11.85 114,363,616 +0.14(+1.22%)
Mar 28, 2007 11.78 11.83 11.71 11.71 82,704,120 -0.12(-1.05%)
Mar 27, 2007 11.95 11.96 11.82 11.83 80,991,232 -0.14(-1.19%)
Mar 26, 2007 11.96 12.01 11.83 11.98 63,187,860 +0.01(+0.10%)
Mar 23, 2007 11.91 12.02 11.89 11.96 60,517,796 +0.07(+0.57%)
Mar 22, 2007 11.94 11.99 11.86 11.89 82,041,488 -0.11(-0.93%)
Mar 21, 2007 11.83 12.02 11.74 12.01 99,154,360 +0.22(+1.84%)
Mar 20, 2007 11.82 11.88 11.75 11.79 101,263,624 -0.07(-0.63%)
Mar 19, 2007 11.92 11.97 11.76 11.86 95,279,944 -0.02(-0.21%)
Mar 16, 2007 11.92 11.93 11.83 11.89 90,962,160 +0.01(+0.05%)
Mar 15, 2007 11.93 11.98 11.80 11.88 83,816,584 -0.06(-0.47%)
Mar 14, 2007 11.91 11.94 11.77 11.94 112,850,432 +0.07(+0.58%)
Mar 13, 2007 12.09 12.10 11.87 11.87 106,669,184 -0.22(-1.85%)
Mar 12, 2007 11.93 12.19 11.85 12.09 109,890,232 +0.24(+1.99%)
Mar 09, 2007 12.02 12.06 11.83 11.86 82,239,984 -0.08(-0.68%)
Mar 08, 2007 11.97 11.99 11.89 11.94 74,894,952 +0.07(+0.58%)
Mar 07, 2007 12.02 12.08 11.85 11.87 110,089,056 -0.17(-1.44%)
Mar 06, 2007 12.01 12.04 11.89 12.04 107,733,728 +0.18(+1.52%)
Mar 05, 2007 11.78 12.08 11.73 11.86 142,179,680 -0.07(-0.57%)
Mar 02, 2007 12.11 12.17 11.92 11.93 153,999,152 -0.23(-1.89%)
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.