Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.07 12.18 12.04 12.10 10,028,533 +0.01(+0.11%)
May 30, 2007 11.91 12.15 11.91 12.09 7,558,950 +0.08(+0.65%)
May 29, 2007 11.89 12.18 11.89 12.01 6,977,316 +0.13(+1.10%)
May 25, 2007 12.12 12.19 11.87 11.88 13,105,132 -0.07(-0.60%)
May 24, 2007 11.94 12.12 11.82 11.95 9,568,654 -0.05(-0.44%)
May 23, 2007 12.01 12.18 11.98 12.00 8,583,694 -0.03(-0.22%)
May 22, 2007 12.03 12.11 11.94 12.03 5,175,008 -0.04(-0.32%)
May 21, 2007 12.07 12.18 12.01 12.07 11,219,291 +0.02(+0.16%)
May 18, 2007 12.04 12.16 11.94 12.05 6,680,711 +0.12(+1.04%)
May 17, 2007 11.84 11.94 11.81 11.92 6,117,354 +0.06(+0.50%)
May 16, 2007 11.85 11.94 11.79 11.86 7,350,633 +0.05(+0.39%)
May 15, 2007 11.90 12.05 11.80 11.82 10,290,458 -0.13(-1.09%)
May 14, 2007 11.97 12.07 11.86 11.95 7,174,631 -0.02(-0.16%)
May 11, 2007 12.00 12.03 11.82 11.97 7,262,776 +0.03(+0.22%)
May 10, 2007 11.83 12.29 11.69 11.94 15,779,311 -0.10(-0.81%)
May 09, 2007 11.79 12.10 11.79 12.04 10,729,163 +0.20(+1.65%)
May 08, 2007 11.94 12.00 11.83 11.84 9,270,939 -0.16(-1.31%)
May 07, 2007 12.06 12.09 11.97 12.00 5,465,966 -0.08(-0.70%)
May 04, 2007 11.90 12.15 11.79 12.09 9,912,961 +0.16(+1.37%)
May 03, 2007 11.96 12.04 11.79 11.92 8,190,043 -0.07(-0.54%)
May 02, 2007 11.58 12.19 11.56 11.99 15,894,600 +0.41(+3.56%)
May 01, 2007 11.67 11.79 11.45 11.58 19,674,720 -0.15(-1.28%)
Apr 30, 2007 11.94 12.00 11.73 11.73 10,617,034 -0.24(-1.97%)
Apr 27, 2007 11.99 12.04 11.92 11.96 5,418,540 -0.04(-0.33%)
Apr 26, 2007 12.10 12.15 11.94 12.00 10,523,715 -0.15(-1.24%)
Apr 25, 2007 12.24 12.26 12.11 12.15 5,631,992 -0.09(-0.75%)
Apr 24, 2007 12.19 12.32 12.07 12.24 9,505,090 -0.11(-0.90%)
Apr 23, 2007 12.37 12.49 12.27 12.35 9,403,170 -0.03(-0.26%)
Apr 20, 2007 12.30 12.39 12.17 12.39 8,063,424 +0.27(+2.27%)
Apr 19, 2007 12.30 12.30 12.08 12.11 10,235,400 -0.07(-0.54%)
Apr 18, 2007 12.26 12.26 12.07 12.18 7,102,825 -0.05(-0.37%)
Apr 17, 2007 12.28 12.34 12.18 12.22 8,584,215 -0.08(-0.64%)
Apr 16, 2007 12.13 12.40 12.05 12.30 12,521,486 +0.24(+1.95%)
Apr 13, 2007 12.32 12.32 11.98 12.07 15,709,612 -0.09(-0.75%)
Apr 12, 2007 12.28 12.33 11.91 12.16 13,175,579 -0.01(-0.05%)
Apr 11, 2007 12.22 12.39 12.08 12.16 19,606,060 +0.18(+1.53%)
Apr 10, 2007 12.01 12.11 11.86 11.98 10,723,545 -0.03(-0.27%)
Apr 09, 2007 11.73 12.07 11.30 12.01 18,782,394 +0.49(+4.25%)
Apr 05, 2007 11.52 11.66 11.50 11.52 7,160,071 -0.12(-1.01%)
Apr 04, 2007 11.58 11.82 11.54 11.64 13,949,276 +0.03(+0.23%)
Apr 03, 2007 11.36 11.62 11.31 11.62 12,562,077 +0.28(+2.48%)
Apr 02, 2007 11.25 11.37 11.24 11.34 11,139,575 +0.09(+0.81%)
Mar 30, 2007 11.30 11.41 11.18 11.24 9,360,180 -0.08(-0.69%)
Mar 29, 2007 11.38 11.52 11.26 11.32 9,322,940 -0.11(-0.97%)
Mar 28, 2007 11.64 11.56 11.37 11.43 8,475,506 -0.20(-1.74%)
Mar 27, 2007 11.66 11.68 11.53 11.64 8,538,276 -0.05(-0.39%)
Mar 26, 2007 11.67 11.74 11.53 11.68 7,910,986 +0.02(+0.17%)
Mar 23, 2007 11.81 11.81 11.57 11.66 8,477,167 -0.04(-0.34%)
Mar 22, 2007 11.47 11.90 11.47 11.70 15,558,565 +0.10(+0.84%)
Mar 21, 2007 11.43 11.60 11.41 11.60 10,231,209 +0.16(+1.43%)
Mar 20, 2007 11.38 11.44 11.38 11.44 6,111,691 +0.03(+0.29%)
Mar 19, 2007 11.43 11.49 11.35 11.41 9,510,312 -0.03(-0.23%)
Mar 16, 2007 11.45 11.50 11.40 11.43 9,936,151 -0.02(-0.17%)
Mar 15, 2007 11.41 11.51 11.39 11.45 8,203,187 +0.05(+0.40%)
Mar 14, 2007 11.47 11.58 11.26 11.41 16,373,262 -0.05(-0.46%)
Mar 13, 2007 11.81 11.73 11.43 11.46 15,756,321 -0.35(-2.99%)
Mar 12, 2007 11.70 11.84 11.57 11.81 10,454,877 +0.16(+1.35%)
Mar 09, 2007 11.77 11.86 11.54 11.66 11,873,713 -0.07(-0.61%)
Mar 08, 2007 11.88 11.89 11.66 11.73 9,431,660 -0.03(-0.22%)
Mar 07, 2007 11.72 11.86 11.64 11.75 10,067,325 +0.00(+0.00%)
Mar 06, 2007 11.90 11.92 11.61 11.75 17,224,642 +0.07(+0.61%)
Mar 05, 2007 12.09 12.09 11.63 11.68 12,882,588 -0.34(-2.83%)
Mar 02, 2007 12.32 12.35 11.82 12.02 23,163,434 -0.41(-3.31%)
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.