Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.08 16.40 16.30 16.32 1,464,128 +0.04(+0.22%)
May 30, 2007 16.26 16.28 16.13 16.28 2,330,024 -0.00(-0.03%)
May 29, 2007 16.31 16.39 16.23 16.29 2,111,285 +0.10(+0.60%)
May 25, 2007 16.08 16.27 16.05 16.19 2,776,531 +0.15(+0.97%)
May 24, 2007 16.09 16.20 15.97 16.04 2,418,808 -0.04(-0.27%)
May 23, 2007 15.81 16.25 15.79 16.08 4,095,264 +0.29(+1.85%)
May 22, 2007 15.92 15.87 15.57 15.79 1,694,997 -0.15(-0.94%)
May 21, 2007 15.67 16.13 15.52 15.94 2,615,081 +0.18(+1.15%)
May 18, 2007 15.35 15.80 15.34 15.76 4,302,616 +0.52(+3.40%)
May 17, 2007 15.33 15.26 15.07 15.24 1,789,289 +0.38(+2.59%)
May 16, 2007 14.88 14.97 14.78 14.85 1,209,291 -0.06(-0.39%)
May 15, 2007 14.86 14.94 14.83 14.91 1,531,512 +0.14(+0.93%)
May 14, 2007 14.84 14.85 14.74 14.78 821,947 -0.03(-0.21%)
May 11, 2007 14.86 14.86 14.64 14.81 1,456,893 -0.05(-0.33%)
May 10, 2007 14.86 14.94 14.82 14.85 1,065,478 -0.03(-0.18%)
May 09, 2007 15.01 15.02 14.82 14.88 2,055,998 -0.12(-0.80%)
May 08, 2007 14.97 15.24 14.93 15.00 4,604,442 -0.04(-0.23%)
May 07, 2007 15.03 15.06 14.84 15.04 2,603,096 +0.05(+0.35%)
May 04, 2007 15.01 15.06 14.87 14.98 2,394,613 +0.00(+0.03%)
May 03, 2007 14.95 15.12 14.91 14.98 2,069,226 -0.00(-0.03%)
May 02, 2007 14.82 15.03 14.81 14.98 3,089,094 +0.08(+0.50%)
May 01, 2007 14.90 15.08 14.71 14.91 4,817,945 -0.02(-0.12%)
Apr 30, 2007 15.32 15.38 14.92 14.93 3,534,870 -0.44(-2.85%)
Apr 27, 2007 15.30 15.39 15.28 15.36 1,504,604 +0.07(+0.46%)
Apr 26, 2007 15.46 15.50 15.27 15.29 1,343,719 -0.24(-1.54%)
Apr 25, 2007 15.49 15.61 15.47 15.53 1,222,632 +0.04(+0.26%)
Apr 24, 2007 15.37 15.52 15.35 15.49 2,407,887 -0.10(-0.62%)
Apr 23, 2007 15.53 15.70 15.50 15.59 2,604,001 -0.09(-0.56%)
Apr 20, 2007 15.25 15.87 15.17 15.68 4,756,779 +0.61(+4.08%)
Apr 19, 2007 14.94 15.08 14.91 15.06 1,872,276 +0.00(+0.03%)
Apr 18, 2007 15.09 15.22 14.97 15.06 5,754,535 -0.02(-0.15%)
Apr 17, 2007 15.32 15.32 14.72 15.08 21,080,896 +0.90(+6.33%)
Apr 16, 2007 13.85 14.44 13.80 14.18 4,744,229 +0.62(+4.56%)
Apr 13, 2007 13.51 13.62 13.48 13.56 1,221,049 -0.03(-0.19%)
Apr 12, 2007 13.48 13.66 13.45 13.59 2,828,536 +0.15(+1.15%)
Apr 11, 2007 13.27 13.53 13.25 13.44 3,408,311 +0.22(+1.64%)
Apr 10, 2007 13.14 13.52 13.12 13.22 11,344,859 +0.73(+5.88%)
Apr 09, 2007 12.63 12.67 12.48 12.48 1,072,940 -0.19(-1.53%)
Apr 05, 2007 12.63 12.71 12.63 12.68 880,512 +0.12(+0.99%)
Apr 04, 2007 12.53 12.58 12.41 12.56 917,370 +0.09(+0.71%)
Apr 03, 2007 12.39 12.59 12.38 12.47 887,296 +0.02(+0.14%)
Apr 02, 2007 12.40 12.49 12.32 12.45 1,449,883 -0.06(-0.46%)
Mar 30, 2007 12.27 12.51 12.22 12.51 2,867,657 +0.27(+2.24%)
Mar 29, 2007 12.79 12.89 11.95 12.23 16,649,463 +0.73(+6.34%)
Mar 28, 2007 11.47 11.55 11.46 11.50 777,853 +0.01(+0.08%)
Mar 27, 2007 11.45 11.52 11.42 11.49 1,091,030 +0.04(+0.35%)
Mar 26, 2007 11.56 11.56 11.45 11.45 892,722 -0.12(-1.03%)
Mar 23, 2007 11.62 11.75 11.53 11.57 891,366 -0.05(-0.42%)
Mar 22, 2007 11.80 11.80 11.61 11.62 690,119 -0.20(-1.68%)
Mar 21, 2007 11.70 11.82 11.66 11.82 534,322 +0.12(+1.06%)
Mar 20, 2007 11.59 11.70 11.57 11.70 478,922 +0.21(+1.85%)
Mar 19, 2007 11.35 11.48 11.35 11.48 508,544 +0.15(+1.33%)
Mar 16, 2007 11.37 11.41 11.31 11.33 442,291 -0.02(-0.16%)
Mar 15, 2007 11.38 11.40 11.31 11.35 815,163 +0.04(+0.39%)
Mar 14, 2007 11.35 11.36 11.23 11.31 761,347 -0.04(-0.31%)
Mar 13, 2007 11.63 11.54 11.33 11.34 591,756 -0.29(-2.47%)
Mar 12, 2007 11.64 11.68 11.59 11.63 776,497 +0.02(+0.15%)
Mar 09, 2007 11.57 11.66 11.55 11.61 569,597 +0.10(+0.88%)
Mar 08, 2007 11.64 11.64 11.47 11.51 756,598 -0.09(-0.76%)
Mar 07, 2007 11.53 11.66 11.52 11.60 595,600 +0.04(+0.31%)
Mar 06, 2007 11.44 11.63 11.42 11.56 901,767 +0.26(+2.31%)
Mar 05, 2007 11.27 11.44 11.24 11.30 861,970 -0.04(-0.35%)
Mar 02, 2007 11.37 11.49 11.33 11.34 870,563 -0.08(-0.74%)
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.