Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.57 10.72 10.55 10.70 3,827,662 +0.17(+1.62%)
May 30, 2007 10.36 10.53 10.35 10.53 2,465,638 +0.11(+1.05%)
May 29, 2007 10.38 10.45 10.34 10.42 3,183,793 +0.02(+0.15%)
May 25, 2007 10.26 10.43 10.25 10.40 2,346,071 +0.16(+1.54%)
May 24, 2007 10.27 10.35 10.22 10.24 3,982,969 -0.03(-0.26%)
May 23, 2007 10.29 10.34 10.24 10.27 3,253,962 +0.00(+0.00%)
May 22, 2007 10.29 10.30 10.21 10.27 2,554,070 -0.02(-0.16%)
May 21, 2007 10.24 10.32 10.23 10.29 2,507,365 +0.03(+0.31%)
May 18, 2007 10.27 10.35 10.22 10.26 2,556,764 +0.03(+0.29%)
May 17, 2007 10.28 10.29 10.19 10.23 3,771,152 -0.11(-1.06%)
May 16, 2007 10.27 10.34 10.22 10.34 2,395,095 +0.08(+0.76%)
May 15, 2007 10.43 10.43 10.12 10.26 4,443,651 -0.15(-1.46%)
May 14, 2007 10.52 10.55 10.37 10.41 1,823,640 -0.12(-1.14%)
May 11, 2007 10.55 10.56 10.43 10.53 2,291,432 +0.02(+0.20%)
May 10, 2007 10.59 10.62 10.49 10.51 1,014,547 -0.14(-1.30%)
May 09, 2007 10.67 10.70 10.61 10.65 2,351,310 -0.08(-0.72%)
May 08, 2007 10.62 10.74 10.60 10.73 1,370,069 +0.04(+0.35%)
May 07, 2007 10.69 10.77 10.60 10.69 1,835,616 -0.01(-0.05%)
May 04, 2007 10.74 10.74 10.66 10.69 1,656,358 -0.05(-0.42%)
May 03, 2007 10.85 10.87 10.74 10.74 2,725,169 -0.04(-0.35%)
May 02, 2007 10.57 10.81 10.46 10.78 2,791,409 +0.21(+1.95%)
May 01, 2007 10.55 10.64 10.53 10.57 2,596,163 +0.02(+0.15%)
Apr 30, 2007 10.90 10.90 10.55 10.55 3,755,435 -0.14(-1.35%)
Apr 27, 2007 10.70 10.73 10.60 10.70 2,343,825 -0.01(-0.13%)
Apr 26, 2007 10.38 10.72 10.38 10.71 4,098,981 +0.02(+0.23%)
Apr 25, 2007 10.41 10.90 10.41 10.69 8,404,540 -0.55(-4.92%)
Apr 24, 2007 11.16 11.25 11.05 11.24 1,847,217 +0.13(+1.13%)
Apr 23, 2007 11.01 11.24 10.99 11.12 1,639,143 +0.11(+0.97%)
Apr 20, 2007 10.96 11.02 10.95 11.01 678,111 +0.14(+1.33%)
Apr 19, 2007 11.16 11.16 10.81 10.86 1,114,842 -0.07(-0.63%)
Apr 18, 2007 10.87 10.97 10.81 10.93 1,127,566 +0.04(+0.39%)
Apr 17, 2007 10.86 10.93 10.83 10.89 977,872 +0.04(+0.34%)
Apr 16, 2007 10.68 10.86 10.68 10.85 1,373,811 +0.24(+2.24%)
Apr 13, 2007 10.45 10.62 10.41 10.62 1,682,554 +0.16(+1.53%)
Apr 12, 2007 10.39 10.47 10.30 10.46 607,007 +0.03(+0.26%)
Apr 11, 2007 10.50 10.54 10.39 10.43 1,190,063 -0.05(-0.51%)
Apr 10, 2007 10.56 10.57 10.46 10.48 1,163,492 -0.07(-0.68%)
Apr 09, 2007 10.54 10.57 10.51 10.55 611,497 +0.02(+0.23%)
Apr 05, 2007 10.57 10.58 10.49 10.53 626,092 -0.04(-0.38%)
Apr 04, 2007 10.54 10.57 10.46 10.57 1,213,265 +0.02(+0.15%)
Apr 03, 2007 10.58 10.62 10.54 10.55 1,293,351 +0.01(+0.05%)
Apr 02, 2007 10.50 10.55 10.46 10.55 1,259,670 +0.09(+0.82%)
Mar 30, 2007 10.41 10.46 10.32 10.46 2,140,616 +0.07(+0.72%)
Mar 29, 2007 10.52 10.52 10.31 10.39 2,299,666 -0.10(-0.97%)
Mar 28, 2007 10.56 10.59 10.46 10.49 1,899,984 -0.09(-0.86%)
Mar 27, 2007 10.69 10.70 10.56 10.58 1,610,327 -0.16(-1.49%)
Mar 26, 2007 10.88 10.91 10.72 10.74 1,343,873 -0.15(-1.37%)
Mar 23, 2007 10.93 10.96 10.86 10.89 1,048,228 -0.01(-0.12%)
Mar 22, 2007 10.81 10.90 10.77 10.90 1,267,903 +0.15(+1.39%)
Mar 21, 2007 10.60 10.78 10.55 10.76 1,249,566 +0.16(+1.51%)
Mar 20, 2007 10.44 10.60 10.43 10.60 1,088,645 +0.13(+1.25%)
Mar 19, 2007 10.49 10.54 10.43 10.46 1,786,965 +0.03(+0.33%)
Mar 16, 2007 10.52 10.54 10.41 10.43 916,498 -0.11(-1.01%)
Mar 15, 2007 10.43 10.54 10.42 10.54 2,046,309 +0.11(+1.02%)
Mar 14, 2007 10.34 10.48 10.29 10.43 2,161,948 +0.08(+0.80%)
Mar 13, 2007 10.50 10.47 10.33 10.35 1,209,523 -0.15(-1.48%)
Mar 12, 2007 10.47 10.53 10.45 10.50 1,440,051 -0.01(-0.10%)
Mar 09, 2007 10.50 10.58 10.45 10.51 1,572,530 +0.04(+0.41%)
Mar 08, 2007 10.48 10.53 10.44 10.47 1,261,541 +0.06(+0.62%)
Mar 07, 2007 10.41 10.47 10.29 10.41 1,928,800 +0.02(+0.15%)
Mar 06, 2007 10.34 10.42 10.30 10.39 2,088,224 +0.12(+1.14%)
Mar 05, 2007 10.48 10.50 10.27 10.27 2,332,598 -0.31(-2.93%)
Mar 02, 2007 10.83 10.85 10.56 10.58 873,461 -0.25(-2.27%)
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.