Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.52 11.52 11.02 11.08 1,446,028 -0.29(-2.55%)
May 30, 2007 11.42 11.47 11.20 11.37 527,775 -0.02(-0.18%)
May 29, 2007 11.50 11.58 11.30 11.39 472,318 -0.04(-0.35%)
May 25, 2007 11.26 11.50 11.15 11.43 440,658 +0.24(+2.14%)
May 24, 2007 11.50 11.90 11.06 11.19 881,222 -0.14(-1.24%)
May 23, 2007 11.41 11.60 11.25 11.33 804,917 -0.05(-0.44%)
May 22, 2007 11.16 11.40 11.07 11.38 702,476 +0.26(+2.34%)
May 21, 2007 10.87 11.23 10.75 11.12 617,191 +0.28(+2.58%)
May 18, 2007 10.94 11.00 10.80 10.84 724,495 -0.04(-0.37%)
May 17, 2007 11.05 11.12 10.88 10.88 715,866 -0.18(-1.63%)
May 16, 2007 11.11 11.24 10.86 11.06 755,309 -0.02(-0.18%)
May 15, 2007 11.15 11.55 11.04 11.08 651,034 -0.10(-0.89%)
May 14, 2007 11.50 11.61 11.13 11.18 634,763 -0.36(-3.12%)
May 11, 2007 11.28 11.56 10.93 11.54 953,752 +0.65(+5.97%)
May 10, 2007 11.51 11.52 10.88 10.89 1,091,963 -0.62(-5.39%)
May 09, 2007 11.55 11.73 11.40 11.51 689,701 -0.09(-0.78%)
May 08, 2007 11.69 11.69 11.32 11.60 450,942 -0.09(-0.77%)
May 07, 2007 11.85 11.94 11.57 11.69 636,917 -0.11(-0.93%)
May 04, 2007 11.11 11.80 11.04 11.80 1,660,106 +0.94(+8.66%)
May 03, 2007 10.81 11.25 10.72 10.86 1,136,555 +0.00(+0.00%)
May 02, 2007 10.60 10.88 10.57 10.86 654,449 +0.33(+3.13%)
May 01, 2007 10.71 10.74 10.21 10.53 952,283 -0.21(-1.96%)
Apr 30, 2007 11.04 11.14 10.72 10.74 1,121,553 -0.29(-2.63%)
Apr 27, 2007 11.08 11.20 10.96 11.03 443,772 -0.09(-0.81%)
Apr 26, 2007 11.42 11.48 11.02 11.12 676,321 -0.26(-2.28%)
Apr 25, 2007 11.20 11.51 11.17 11.38 846,101 +0.27(+2.43%)
Apr 24, 2007 11.10 11.18 10.87 11.11 526,707 +0.12(+1.09%)
Apr 23, 2007 11.01 11.10 10.85 10.99 591,721 -0.02(-0.18%)
Apr 20, 2007 10.59 11.09 10.59 11.01 683,616 +0.37(+3.48%)
Apr 19, 2007 10.63 10.85 10.46 10.64 362,873 -0.08(-0.75%)
Apr 18, 2007 10.74 10.92 10.65 10.72 441,253 -0.06(-0.56%)
Apr 17, 2007 11.00 11.04 10.76 10.78 508,335 -0.21(-1.91%)
Apr 16, 2007 10.98 11.01 10.91 10.99 489,499 +0.11(+1.01%)
Apr 13, 2007 10.92 11.00 10.72 10.88 997,897 -0.04(-0.37%)
Apr 12, 2007 10.67 10.95 10.61 10.92 671,207 +0.23(+2.15%)
Apr 11, 2007 10.89 11.00 10.41 10.69 864,064 -0.14(-1.29%)
Apr 10, 2007 10.94 11.22 10.77 10.83 971,017 -0.16(-1.46%)
Apr 09, 2007 10.59 11.18 10.53 10.99 1,241,524 +0.41(+3.88%)
Apr 05, 2007 10.06 10.64 10.05 10.58 843,158 +0.56(+5.59%)
Apr 04, 2007 10.17 10.38 9.990 10.02 758,441 -0.13(-1.28%)
Apr 03, 2007 10.09 10.27 10.05 10.15 762,055 +0.10(+1.00%)
Apr 02, 2007 9.979 10.25 9.920 10.05 860,269 +0.11(+1.11%)
Mar 30, 2007 9.660 10.06 9.610 9.940 902,675 +0.33(+3.43%)
Mar 29, 2007 9.800 9.880 9.440 9.610 755,481 -0.10(-1.03%)
Mar 28, 2007 9.820 9.880 9.650 9.710 997,352 -0.18(-1.82%)
Mar 27, 2007 10.06 10.10 9.760 9.890 536,686 -0.19(-1.88%)
Mar 26, 2007 10.15 10.24 9.920 10.08 449,352 -0.05(-0.49%)
Mar 23, 2007 10.19 10.26 10.07 10.13 398,974 -0.02(-0.20%)
Mar 22, 2007 10.20 10.32 10.06 10.15 936,574 +0.15(+1.50%)
Mar 21, 2007 9.990 10.12 9.690 10.00 824,480 +0.01(+0.10%)
Mar 20, 2007 9.510 9.990 9.510 9.990 506,090 +0.44(+4.61%)
Mar 19, 2007 9.530 9.680 9.310 9.550 811,930 +0.06(+0.63%)
Mar 16, 2007 9.540 9.740 9.350 9.490 1,237,378 -0.06(-0.63%)
Mar 15, 2007 9.090 9.610 8.960 9.550 932,612 +0.46(+5.06%)
Mar 14, 2007 9.010 9.120 8.670 9.090 1,044,164 +0.13(+1.45%)
Mar 13, 2007 9.290 9.351 8.910 8.960 710,547 -0.33(-3.55%)
Mar 12, 2007 9.070 9.300 9.050 9.290 492,137 +0.04(+0.43%)
Mar 09, 2007 9.400 9.420 9.190 9.250 427,783 -0.07(-0.75%)
Mar 08, 2007 9.340 9.470 9.250 9.320 528,403 +0.09(+0.98%)
Mar 07, 2007 9.420 9.470 9.180 9.230 434,863 -0.22(-2.33%)
Mar 06, 2007 9.270 9.470 9.190 9.450 685,536 +0.34(+3.73%)
Mar 05, 2007 9.150 9.470 9.000 9.110 1,165,465 -0.11(-1.19%)
Mar 02, 2007 9.570 9.610 9.190 9.220 1,123,393 -0.38(-3.96%)
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.