Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.89 15.05 14.89 15.03 4,461,050 +0.06(+0.41%)
May 30, 2007 14.84 14.99 14.80 14.97 4,721,430 +0.14(+0.93%)
May 29, 2007 14.81 14.89 14.79 14.84 4,126,963 +0.05(+0.36%)
May 25, 2007 14.76 14.85 14.72 14.78 2,185,119 -0.00(-0.01%)
May 24, 2007 14.86 14.91 14.73 14.78 5,094,136 -0.06(-0.38%)
May 23, 2007 14.83 14.95 14.77 14.84 3,548,988 +0.04(+0.27%)
May 22, 2007 14.57 14.89 14.57 14.80 3,882,439 +0.17(+1.18%)
May 21, 2007 14.51 14.67 14.48 14.63 3,012,259 +0.11(+0.78%)
May 18, 2007 14.43 14.59 14.39 14.51 6,103,738 +0.09(+0.66%)
May 17, 2007 14.22 14.43 14.22 14.42 3,627,935 +0.22(+1.57%)
May 16, 2007 14.20 14.24 14.18 14.20 4,399,557 +0.01(+0.10%)
May 15, 2007 14.17 14.33 14.09 14.18 8,103,594 +0.00(+0.03%)
May 14, 2007 14.16 14.27 14.16 14.18 4,856,667 +0.02(+0.15%)
May 11, 2007 14.15 14.19 14.06 14.16 5,499,478 +0.01(+0.05%)
May 10, 2007 14.11 14.28 14.01 14.15 6,713,177 +0.04(+0.30%)
May 09, 2007 13.94 14.12 13.93 14.11 3,078,380 +0.21(+1.49%)
May 08, 2007 13.89 13.91 13.83 13.90 2,329,214 -0.02(-0.11%)
May 07, 2007 13.85 13.96 13.85 13.92 1,537,006 +0.06(+0.45%)
May 04, 2007 13.88 13.92 13.81 13.85 3,501,306 -0.01(-0.06%)
May 03, 2007 13.86 13.88 13.70 13.86 4,164,390 +0.03(+0.24%)
May 02, 2007 13.79 13.88 13.76 13.83 3,392,955 +0.07(+0.52%)
May 01, 2007 13.85 13.87 13.53 13.76 6,422,493 -0.32(-2.28%)
Apr 30, 2007 14.09 14.18 14.07 14.08 3,317,252 -0.03(-0.24%)
Apr 27, 2007 14.09 14.15 14.05 14.11 3,292,338 -0.08(-0.53%)
Apr 26, 2007 14.20 14.28 14.14 14.19 3,104,579 -0.09(-0.65%)
Apr 25, 2007 14.54 14.54 14.13 14.28 5,169,751 +0.06(+0.42%)
Apr 24, 2007 13.72 14.29 13.47 14.22 9,552,647 +0.46(+3.33%)
Apr 23, 2007 13.67 13.82 13.62 13.76 2,797,677 +0.09(+0.66%)
Apr 20, 2007 13.63 13.76 13.62 13.67 5,443,150 +0.13(+0.92%)
Apr 19, 2007 13.84 13.84 13.54 13.55 3,175,123 -0.17(-1.25%)
Apr 18, 2007 13.71 13.74 13.63 13.72 1,682,348 -0.03(-0.24%)
Apr 17, 2007 13.77 13.85 13.69 13.75 2,293,658 -0.02(-0.14%)
Apr 16, 2007 13.72 13.83 13.69 13.77 2,496,806 +0.09(+0.68%)
Apr 13, 2007 13.94 13.95 13.63 13.68 2,215,797 -0.13(-0.96%)
Apr 12, 2007 13.62 13.84 13.45 13.81 3,721,502 +0.16(+1.16%)
Apr 11, 2007 13.73 13.76 13.53 13.65 3,147,707 -0.10(-0.73%)
Apr 10, 2007 13.71 13.78 13.67 13.75 2,999,783 +0.09(+0.63%)
Apr 09, 2007 13.75 13.78 13.66 13.67 4,072,694 -0.09(-0.64%)
Apr 05, 2007 13.73 13.79 13.71 13.75 2,962,980 -0.02(-0.13%)
Apr 04, 2007 13.53 13.77 13.50 13.77 5,083,226 +0.24(+1.80%)
Apr 03, 2007 13.38 13.59 13.37 13.53 4,513,710 +0.18(+1.38%)
Apr 02, 2007 13.23 13.38 13.23 13.34 3,018,365 +0.10(+0.75%)
Mar 30, 2007 13.20 13.29 13.19 13.24 2,785,825 +0.05(+0.39%)
Mar 29, 2007 13.22 13.27 13.12 13.19 3,758,306 +0.00(+0.04%)
Mar 28, 2007 13.18 13.27 13.15 13.19 3,292,962 -0.05(-0.35%)
Mar 27, 2007 13.26 13.26 13.18 13.24 2,702,237 -0.03(-0.25%)
Mar 26, 2007 13.26 13.33 13.17 13.27 2,888,125 +0.02(+0.18%)
Mar 23, 2007 13.18 13.28 13.15 13.24 3,201,266 +0.11(+0.83%)
Mar 22, 2007 13.15 13.20 13.10 13.14 3,986,143 -0.02(-0.13%)
Mar 21, 2007 13.06 13.16 12.99 13.15 4,443,846 +0.07(+0.54%)
Mar 20, 2007 13.05 13.09 13.00 13.08 4,805,018 +0.08(+0.58%)
Mar 19, 2007 12.97 13.05 12.95 13.01 5,106,306 +0.06(+0.47%)
Mar 16, 2007 13.03 13.04 12.93 12.95 4,490,006 -0.08(-0.65%)
Mar 15, 2007 12.96 13.15 12.95 13.03 6,783,041 +0.08(+0.63%)
Mar 14, 2007 12.90 13.07 12.83 12.95 6,058,826 +0.04(+0.35%)
Mar 13, 2007 12.93 12.97 12.86 12.91 5,934,693 -0.02(-0.19%)
Mar 12, 2007 12.95 12.98 12.92 12.93 5,020,847 -0.03(-0.26%)
Mar 09, 2007 12.97 12.98 12.93 12.96 3,719,007 +0.04(+0.35%)
Mar 08, 2007 12.82 12.95 12.81 12.92 3,728,364 +0.15(+1.18%)
Mar 07, 2007 13.11 13.11 12.74 12.77 6,148,651 -0.04(-0.33%)
Mar 06, 2007 12.75 12.82 12.75 12.81 5,133,129 +0.09(+0.69%)
Mar 05, 2007 12.83 12.83 12.61 12.72 6,579,063 +0.03(+0.20%)
Mar 02, 2007 12.76 12.81 12.53 12.70 3,722,126 -0.08(-0.60%)
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.