Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 15.68 15.85 15.41 15.54 77,364,992 -0.12(-0.75%)
Jun 28, 2007 15.79 15.82 15.62 15.65 72,825,160 +0.09(+0.55%)
Jun 27, 2007 15.24 15.61 15.24 15.57 77,615,720 +0.27(+1.75%)
Jun 26, 2007 15.43 15.52 15.27 15.30 75,329,256 -0.07(-0.43%)
Jun 25, 2007 15.54 15.63 15.25 15.37 76,536,312 -0.14(-0.93%)
Jun 22, 2007 15.83 15.86 15.50 15.51 108,895,328 -0.39(-2.43%)
Jun 21, 2007 15.62 15.96 15.57 15.90 85,793,448 +0.23(+1.46%)
Jun 20, 2007 15.85 15.94 15.64 15.67 97,106,472 -0.10(-0.66%)
Jun 19, 2007 15.73 16.00 15.68 15.77 102,624,904 -0.05(-0.29%)
Jun 18, 2007 15.82 15.91 15.58 15.82 87,288,360 -0.05(-0.29%)
Jun 15, 2007 15.69 15.87 15.58 15.86 244,370,672 +0.66(+4.35%)
Jun 14, 2007 14.82 15.40 14.81 15.20 130,925,280 +0.37(+2.46%)
Jun 13, 2007 14.57 14.97 14.53 14.84 115,261,136 +0.31(+2.13%)
Jun 12, 2007 14.31 14.72 14.29 14.53 91,267,008 +0.18(+1.23%)
Jun 11, 2007 14.23 14.45 14.19 14.35 62,651,220 +0.07(+0.46%)
Jun 08, 2007 14.04 14.32 13.97 14.29 93,179,480 +0.34(+2.44%)
Jun 07, 2007 13.95 14.16 13.93 13.95 99,985,344 -0.12(-0.84%)
Jun 06, 2007 14.32 14.38 14.04 14.06 105,514,024 -0.31(-2.14%)
Jun 05, 2007 14.48 14.55 14.31 14.37 85,462,312 -0.13(-0.90%)
Jun 04, 2007 14.55 14.75 14.48 14.50 73,629,400 -0.13(-0.89%)
Jun 01, 2007 14.62 14.79 14.61 14.63 74,426,712 +0.12(+0.81%)
May 31, 2007 14.49 14.52 14.35 14.52 75,345,232 +0.07(+0.45%)
May 30, 2007 14.44 14.59 14.30 14.45 89,577,344 -0.14(-0.99%)
May 29, 2007 14.51 14.68 14.48 14.59 74,169,744 +0.09(+0.63%)
May 25, 2007 14.48 14.59 14.42 14.50 58,121,844 +0.12(+0.87%)
May 24, 2007 14.87 14.89 14.28 14.38 132,928,096 -0.46(-3.09%)
May 23, 2007 15.05 15.14 14.82 14.84 97,198,272 -0.21(-1.39%)
May 22, 2007 14.98 15.10 14.85 15.05 101,546,296 +0.24(+1.59%)
May 21, 2007 14.86 14.98 14.74 14.81 78,496,416 -0.05(-0.31%)
May 18, 2007 14.84 14.89 14.73 14.86 104,392,960 +0.31(+2.11%)
May 17, 2007 14.59 14.70 14.52 14.55 89,842,784 +0.03(+0.23%)
May 16, 2007 14.43 14.55 14.34 14.52 92,916,320 +0.11(+0.77%)
May 15, 2007 14.45 14.63 14.33 14.40 87,722,496 -0.07(-0.50%)
May 14, 2007 14.63 14.69 14.39 14.48 76,713,464 -0.10(-0.72%)
May 11, 2007 14.61 14.66 14.49 14.58 70,663,760 +0.05(+0.32%)
May 10, 2007 14.63 14.86 14.43 14.54 100,128,696 -0.17(-1.16%)
May 09, 2007 14.42 14.73 14.37 14.71 111,006,752 +0.21(+1.44%)
May 08, 2007 14.38 14.53 14.27 14.50 75,693,704 +0.12(+0.86%)
May 07, 2007 14.35 14.48 14.30 14.37 56,511,352 +0.04(+0.27%)
May 04, 2007 14.37 14.41 14.27 14.33 81,044,568 +0.10(+0.74%)
May 03, 2007 14.47 14.48 14.21 14.23 108,687,664 -0.12(-0.87%)
May 02, 2007 14.27 14.44 14.23 14.35 104,911,168 +0.19(+1.34%)
May 01, 2007 14.11 14.29 14.04 14.16 92,791,016 +0.09(+0.65%)
Apr 30, 2007 14.25 14.30 14.06 14.07 92,345,312 -0.24(-1.69%)
Apr 27, 2007 14.35 14.46 14.28 14.31 74,597,696 -0.14(-1.00%)
Apr 26, 2007 14.48 14.54 14.40 14.46 95,640,512 -0.11(-0.75%)
Apr 25, 2007 14.39 14.59 14.27 14.57 105,367,664 +0.21(+1.45%)
Apr 24, 2007 14.37 14.46 14.23 14.36 130,219,904 +0.02(+0.14%)
Apr 23, 2007 14.42 14.48 14.26 14.34 85,506,464 -0.16(-1.13%)
Apr 20, 2007 14.42 14.53 14.18 14.50 184,675,136 +0.23(+1.61%)
Apr 19, 2007 13.85 14.33 13.83 14.27 149,119,696 +0.30(+2.15%)
Apr 18, 2007 13.95 14.06 13.74 13.97 172,087,712 +0.24(+1.76%)
Apr 17, 2007 13.53 13.74 13.52 13.73 160,689,616 +0.19(+1.40%)
Apr 16, 2007 13.36 13.57 13.34 13.54 86,578,232 +0.15(+1.12%)
Apr 13, 2007 13.36 13.40 13.25 13.39 67,303,488 -0.03(-0.20%)
Apr 12, 2007 13.34 13.45 13.25 13.42 97,309,624 +0.02(+0.15%)
Apr 11, 2007 13.47 13.57 13.36 13.40 140,194,832 -0.14(-1.02%)
Apr 10, 2007 13.15 13.57 13.13 13.53 144,859,680 +0.38(+2.89%)
Apr 09, 2007 13.01 13.25 12.99 13.15 179,686,944 +0.34(+2.66%)
Apr 05, 2007 12.62 12.81 12.60 12.81 56,121,708 +0.13(+1.03%)
Apr 04, 2007 12.66 12.72 12.58 12.68 75,652,312 +0.05(+0.36%)
Apr 03, 2007 12.58 12.70 12.56 12.64 81,416,152 +0.12(+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.