Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.47 13.59 13.45 13.58 59,401,392 +0.12(+0.88%)
May 30, 2007 13.22 13.47 13.21 13.46 61,913,912 +0.16(+1.21%)
May 29, 2007 13.43 13.46 13.28 13.30 45,420,036 -0.09(-0.66%)
May 25, 2007 13.29 13.46 13.28 13.39 41,515,868 +0.11(+0.84%)
May 24, 2007 13.27 13.40 13.19 13.28 57,623,612 +0.00(+0.02%)
May 23, 2007 13.35 13.37 13.23 13.27 45,544,560 -0.01(-0.07%)
May 22, 2007 13.40 13.37 13.21 13.28 47,069,868 -0.04(-0.27%)
May 21, 2007 13.50 13.57 13.28 13.32 78,565,832 -0.18(-1.34%)
May 18, 2007 13.70 13.63 13.43 13.50 80,172,504 -0.05(-0.39%)
May 17, 2007 13.51 13.63 13.45 13.55 69,015,248 +0.04(+0.29%)
May 16, 2007 13.34 13.54 13.27 13.51 110,526,496 +0.25(+1.86%)
May 15, 2007 13.20 13.37 13.17 13.27 61,108,620 +0.12(+0.90%)
May 14, 2007 13.00 13.18 13.02 13.15 67,156,592 +0.14(+1.11%)
May 11, 2007 12.83 13.04 12.83 13.00 52,063,628 +0.22(+1.75%)
May 10, 2007 12.96 13.01 12.78 12.78 50,686,352 -0.18(-1.42%)
May 09, 2007 12.90 13.06 12.87 12.96 49,593,632 +0.07(+0.51%)
May 08, 2007 12.97 12.93 12.84 12.90 56,726,452 -0.11(-0.83%)
May 07, 2007 12.96 13.11 12.96 13.01 47,807,260 +0.04(+0.30%)
May 04, 2007 12.84 13.02 12.75 12.97 72,404,720 +0.19(+1.49%)
May 03, 2007 12.78 12.80 12.63 12.78 79,968,904 +0.07(+0.57%)
May 02, 2007 12.76 12.88 12.68 12.71 73,911,072 -0.05(-0.41%)
May 01, 2007 12.79 12.87 12.71 12.76 78,982,080 +0.04(+0.31%)
Apr 30, 2007 12.76 12.97 12.65 12.72 75,598,256 +0.03(+0.21%)
Apr 27, 2007 12.75 12.85 12.65 12.69 64,586,816 -0.11(-0.82%)
Apr 26, 2007 12.86 12.96 12.74 12.80 80,499,248 -0.06(-0.46%)
Apr 25, 2007 12.93 13.01 12.80 12.86 77,087,904 +0.01(+0.10%)
Apr 24, 2007 13.12 13.13 12.78 12.84 72,897,024 -0.22(-1.68%)
Apr 23, 2007 13.12 13.19 12.93 13.06 72,413,416 -0.03(-0.25%)
Apr 20, 2007 12.96 13.11 12.96 13.10 71,807,712 +0.18(+1.42%)
Apr 19, 2007 12.80 12.96 12.78 12.91 50,553,100 +0.11(+0.87%)
Apr 18, 2007 12.88 12.88 12.75 12.80 41,514,912 -0.07(-0.56%)
Apr 17, 2007 12.86 12.89 12.80 12.87 47,691,136 -0.02(-0.18%)
Apr 16, 2007 12.90 12.94 12.83 12.90 41,626,472 +0.14(+1.08%)
Apr 13, 2007 12.73 12.81 12.61 12.76 46,191,428 +0.06(+0.47%)
Apr 12, 2007 12.79 12.79 12.64 12.70 51,682,612 -0.09(-0.72%)
Apr 11, 2007 12.96 12.96 12.75 12.79 45,650,500 -0.17(-1.29%)
Apr 10, 2007 12.92 12.98 12.81 12.96 42,437,544 +0.04(+0.30%)
Apr 09, 2007 12.96 13.03 12.86 12.92 42,097,748 +0.02(+0.15%)
Apr 05, 2007 12.78 12.93 12.71 12.90 44,831,368 +0.01(+0.10%)
Apr 04, 2007 13.05 13.06 12.88 12.89 62,454,072 -0.17(-1.28%)
Apr 03, 2007 13.04 13.11 13.00 13.05 73,178,016 +0.09(+0.71%)
Apr 02, 2007 13.05 13.07 12.83 12.96 118,872,584 +0.01(+0.08%)
Mar 30, 2007 12.90 12.99 12.85 12.95 67,844,528 +0.09(+0.66%)
Mar 29, 2007 12.90 12.92 12.73 12.87 52,710,620 +0.07(+0.57%)
Mar 28, 2007 12.96 12.98 12.74 12.79 75,712,336 -0.16(-1.24%)
Mar 27, 2007 12.84 13.09 12.84 12.96 86,329,656 +0.04(+0.33%)
Mar 26, 2007 12.81 12.93 12.70 12.91 69,188,488 +0.14(+1.11%)
Mar 23, 2007 12.92 12.92 12.73 12.77 63,157,488 -0.08(-0.59%)
Mar 22, 2007 12.67 12.96 12.67 12.85 81,496,152 +0.08(+0.64%)
Mar 21, 2007 12.39 12.84 12.19 12.76 100,348,744 +0.31(+2.51%)
Mar 20, 2007 12.31 12.50 12.28 12.45 51,723,200 +0.11(+0.88%)
Mar 19, 2007 12.21 12.42 12.20 12.34 64,931,656 +0.20(+1.62%)
Mar 16, 2007 12.19 12.26 12.07 12.15 86,117,696 +0.01(+0.11%)
Mar 15, 2007 12.19 12.22 12.05 12.13 52,968,176 -0.09(-0.73%)
Mar 14, 2007 12.24 12.26 11.97 12.22 79,530,352 -0.02(-0.13%)
Mar 13, 2007 12.17 12.31 12.04 12.24 85,704,880 +0.07(+0.54%)
Mar 12, 2007 12.00 12.30 11.94 12.17 66,524,016 +0.17(+1.40%)
Mar 09, 2007 12.12 12.12 11.94 12.01 44,847,704 +0.01(+0.11%)
Mar 08, 2007 11.81 12.06 11.76 11.99 62,780,084 +0.35(+3.05%)
Mar 07, 2007 11.75 11.84 11.59 11.64 84,658,848 -0.19(-1.58%)
Mar 06, 2007 11.84 11.88 11.71 11.83 70,881,072 +0.09(+0.78%)
Mar 05, 2007 11.84 12.08 11.69 11.73 70,349,168 -0.24(-1.98%)
Mar 02, 2007 12.04 12.15 11.94 11.97 62,287,816 -0.09(-0.73%)
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.