Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.17 13.24 12.61 12.88 649,300 -0.22(-1.68%)
May 30, 2007 12.80 13.15 12.76 13.10 285,300 +0.20(+1.55%)
May 29, 2007 12.99 13.09 12.83 12.90 207,326 -0.07(-0.54%)
May 25, 2007 12.89 13.11 12.83 12.97 379,900 +0.12(+0.93%)
May 24, 2007 12.92 13.16 12.79 12.85 262,660 -0.10(-0.77%)
May 23, 2007 13.00 13.20 12.88 12.95 264,600 -0.01(-0.08%)
May 22, 2007 12.84 12.98 12.53 12.96 515,200 +0.16(+1.25%)
May 21, 2007 12.85 12.95 12.68 12.80 509,800 -0.05(-0.39%)
May 18, 2007 12.93 12.98 12.85 12.85 342,200 -0.09(-0.70%)
May 17, 2007 12.90 12.99 12.83 12.94 480,420 +0.04(+0.31%)
May 16, 2007 13.14 13.14 12.80 12.90 835,400 -0.24(-1.83%)
May 15, 2007 13.37 13.71 13.04 13.14 411,400 -0.31(-2.30%)
May 14, 2007 13.22 13.52 13.18 13.45 429,900 +0.18(+1.36%)
May 11, 2007 13.18 13.35 13.14 13.27 259,300 +0.10(+0.76%)
May 10, 2007 13.25 13.35 13.14 13.17 427,600 -0.28(-2.08%)
May 09, 2007 13.43 13.54 13.22 13.45 326,800 -0.01(-0.07%)
May 08, 2007 13.51 13.61 13.18 13.46 704,900 -0.14(-1.03%)
May 07, 2007 13.77 13.77 13.51 13.60 371,800 -0.15(-1.09%)
May 04, 2007 13.86 13.91 13.64 13.75 452,400 -0.02(-0.15%)
May 03, 2007 14.06 14.08 13.58 13.77 709,900 -0.35(-2.48%)
May 02, 2007 13.89 14.23 13.79 14.12 546,200 +0.23(+1.66%)
May 01, 2007 13.82 14.01 13.56 13.89 545,900 +0.08(+0.58%)
Apr 30, 2007 14.04 14.23 13.76 13.81 506,800 -0.27(-1.92%)
Apr 27, 2007 14.85 14.85 14.02 14.08 744,100 -0.42(-2.90%)
Apr 26, 2007 13.43 14.70 13.26 14.50 2,043,949 +0.72(+5.22%)
Apr 25, 2007 14.07 14.09 13.67 13.78 1,174,700 -0.19(-1.36%)
Apr 24, 2007 14.00 14.10 13.85 13.97 558,500 -0.01(-0.07%)
Apr 23, 2007 14.00 14.16 13.90 13.98 804,229 -0.02(-0.14%)
Apr 20, 2007 13.86 14.13 13.71 14.00 948,000 +0.19(+1.38%)
Apr 19, 2007 14.00 14.00 13.79 13.81 778,900 -0.28(-1.99%)
Apr 18, 2007 14.19 14.27 14.04 14.09 460,720 -0.10(-0.70%)
Apr 17, 2007 14.22 14.50 14.12 14.19 1,024,200 -0.05(-0.35%)
Apr 16, 2007 14.30 14.47 14.12 14.24 679,100 -0.06(-0.42%)
Apr 13, 2007 13.92 14.50 13.67 14.30 1,872,004 +0.63(+4.61%)
Apr 12, 2007 14.00 14.44 13.09 13.67 4,248,400 -2.34(-14.62%)
Apr 11, 2007 16.14 16.15 15.90 16.01 551,500 -0.06(-0.37%)
Apr 10, 2007 15.74 16.16 15.60 16.07 594,000 +0.26(+1.64%)
Apr 09, 2007 15.61 15.85 15.50 15.81 573,600 +0.28(+1.80%)
Apr 05, 2007 15.41 15.59 15.20 15.53 328,300 +0.13(+0.84%)
Apr 04, 2007 15.29 15.47 14.99 15.40 444,500 +0.16(+1.05%)
Apr 03, 2007 15.52 15.61 14.95 15.24 1,074,100 -0.34(-2.18%)
Apr 02, 2007 15.49 15.85 15.48 15.58 567,100 +0.15(+0.97%)
Mar 30, 2007 15.80 15.80 15.10 15.43 1,122,900 -0.30(-1.91%)
Mar 29, 2007 16.00 16.45 15.26 15.73 1,537,700 -0.77(-4.67%)
Mar 28, 2007 17.00 17.04 16.30 16.50 683,100 -0.60(-3.51%)
Mar 27, 2007 17.13 17.13 16.76 17.10 254,000 -0.11(-0.64%)
Mar 26, 2007 17.43 17.62 17.12 17.21 264,400 -0.19(-1.09%)
Mar 23, 2007 17.15 17.55 17.15 17.40 244,900 +0.28(+1.64%)
Mar 22, 2007 17.59 17.60 17.04 17.12 629,300 -0.45(-2.56%)
Mar 21, 2007 17.28 17.57 17.06 17.57 297,300 +0.32(+1.86%)
Mar 20, 2007 16.99 17.30 16.95 17.25 368,000 +0.28(+1.65%)
Mar 19, 2007 16.93 17.03 16.83 16.97 351,200 +0.14(+0.83%)
Mar 16, 2007 16.81 17.51 16.68 16.83 404,800 +0.03(+0.18%)
Mar 15, 2007 16.49 16.88 16.29 16.80 399,100 +0.39(+2.38%)
Mar 14, 2007 16.40 16.49 16.08 16.41 594,500 -0.07(-0.42%)
Mar 13, 2007 16.96 16.87 16.22 16.48 748,200 -0.48(-2.83%)
Mar 12, 2007 17.02 17.37 16.78 16.96 324,600 -0.36(-2.08%)
Mar 09, 2007 17.10 17.38 17.01 17.32 228,100 +0.37(+2.18%)
Mar 08, 2007 17.04 17.35 16.88 16.95 240,600 +0.00(+0.00%)
Mar 07, 2007 16.77 17.32 16.60 16.95 266,200 +0.11(+0.65%)
Mar 06, 2007 16.87 17.16 16.55 16.84 359,200 +0.37(+2.25%)
Mar 05, 2007 16.48 16.55 16.13 16.47 413,700 -0.42(-2.49%)
Mar 02, 2007 17.29 17.41 16.83 16.89 302,200 -0.51(-2.93%)
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.