Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.07 12.23 12.03 12.22 127,588,864 +0.22(+1.86%)
Jun 28, 2007 11.82 12.22 11.80 12.00 91,645,064 +0.22(+1.90%)
Jun 27, 2007 11.58 11.80 11.48 11.77 76,835,272 +0.20(+1.76%)
Jun 26, 2007 11.56 11.74 11.51 11.57 80,660,912 +0.06(+0.54%)
Jun 25, 2007 11.51 11.74 11.44 11.51 82,207,064 +0.07(+0.59%)
Jun 22, 2007 11.66 11.70 11.39 11.44 125,537,104 -0.22(-1.87%)
Jun 21, 2007 11.64 11.75 11.57 11.66 64,522,744 +0.02(+0.15%)
Jun 20, 2007 11.88 11.95 11.63 11.64 80,402,280 -0.21(-1.76%)
Jun 19, 2007 11.78 11.90 11.73 11.85 50,579,332 +0.07(+0.57%)
Jun 18, 2007 11.87 11.95 11.78 11.78 75,853,712 -0.08(-0.67%)
Jun 15, 2007 12.05 12.05 11.85 11.86 123,615,192 -0.08(-0.69%)
Jun 14, 2007 11.81 12.05 11.81 11.94 86,304,248 +0.17(+1.45%)
Jun 13, 2007 11.60 11.78 11.49 11.77 77,157,184 +0.27(+2.30%)
Jun 12, 2007 11.76 11.81 11.49 11.51 78,912,360 -0.31(-2.59%)
Jun 11, 2007 11.84 11.92 11.74 11.81 58,420,664 -0.04(-0.35%)
Jun 08, 2007 11.65 11.86 11.62 11.85 79,929,552 +0.22(+1.87%)
Jun 07, 2007 11.88 11.93 11.51 11.64 106,640,704 -0.25(-2.13%)
Jun 06, 2007 11.86 11.99 11.84 11.89 57,747,192 -0.03(-0.27%)
Jun 05, 2007 12.07 12.03 11.82 11.92 61,399,200 -0.12(-1.00%)
Jun 04, 2007 11.99 12.07 11.89 12.04 43,936,540 +0.11(+0.91%)
Jun 01, 2007 12.17 12.20 11.85 11.93 77,740,792 -0.24(-1.96%)
May 31, 2007 12.07 12.18 12.06 12.17 66,267,428 +0.11(+0.88%)
May 30, 2007 11.85 12.07 11.85 12.07 69,070,360 +0.14(+1.21%)
May 29, 2007 12.04 12.06 11.90 11.92 50,670,008 -0.08(-0.66%)
May 25, 2007 11.92 12.06 11.90 12.00 46,314,572 +0.10(+0.84%)
May 24, 2007 11.90 12.01 11.82 11.90 64,284,160 +0.00(+0.02%)
May 23, 2007 11.97 11.98 11.86 11.90 50,808,928 -0.01(-0.07%)
May 22, 2007 12.01 11.99 11.84 11.91 52,510,540 -0.03(-0.27%)
May 21, 2007 12.10 12.16 11.90 11.94 87,647,032 -0.16(-1.34%)
May 18, 2007 12.28 12.22 12.04 12.10 89,439,408 -0.05(-0.39%)
May 17, 2007 12.11 12.22 12.06 12.15 76,992,520 +0.04(+0.29%)
May 16, 2007 11.95 12.14 11.89 12.11 123,301,944 +0.22(+1.86%)
May 15, 2007 11.83 11.98 11.81 11.89 68,171,992 +0.11(+0.90%)
May 14, 2007 11.66 11.81 11.67 11.79 74,919,032 +0.13(+1.11%)
May 11, 2007 11.50 11.69 11.50 11.66 58,081,516 +0.20(+1.75%)
May 10, 2007 11.61 11.66 11.45 11.46 56,545,044 -0.16(-1.42%)
May 09, 2007 11.56 11.70 11.54 11.62 55,326,016 +0.06(+0.51%)
May 08, 2007 11.63 11.59 11.51 11.56 63,283,300 -0.10(-0.83%)
May 07, 2007 11.62 11.75 11.62 11.66 53,333,164 +0.04(+0.30%)
May 04, 2007 11.51 11.67 11.43 11.62 80,773,776 +0.17(+1.49%)
May 03, 2007 11.45 11.48 11.32 11.45 89,212,280 +0.06(+0.57%)
May 02, 2007 11.44 11.55 11.37 11.39 82,454,240 -0.05(-0.41%)
May 01, 2007 11.46 11.53 11.39 11.44 88,111,392 +0.04(+0.31%)
Apr 30, 2007 11.44 11.63 11.34 11.40 84,336,440 +0.02(+0.21%)
Apr 27, 2007 11.43 11.52 11.34 11.38 72,052,224 -0.09(-0.82%)
Apr 26, 2007 11.52 11.62 11.42 11.47 89,803,928 -0.05(-0.46%)
Apr 25, 2007 11.59 11.66 11.48 11.52 85,998,272 +0.01(+0.10%)
Apr 24, 2007 11.76 11.77 11.46 11.51 81,322,984 -0.20(-1.68%)
Apr 23, 2007 11.76 11.82 11.59 11.71 80,783,472 -0.03(-0.25%)
Apr 20, 2007 11.61 11.75 11.61 11.74 80,107,760 +0.16(+1.42%)
Apr 19, 2007 11.47 11.62 11.46 11.57 56,396,388 +0.10(+0.87%)
Apr 18, 2007 11.54 11.55 11.43 11.47 46,313,500 -0.06(-0.56%)
Apr 17, 2007 11.53 11.56 11.47 11.54 53,203,620 -0.02(-0.18%)
Apr 16, 2007 11.56 11.60 11.50 11.56 46,437,960 +0.12(+1.08%)
Apr 13, 2007 11.41 11.48 11.30 11.44 51,530,564 +0.05(+0.47%)
Apr 12, 2007 11.47 11.47 11.33 11.38 57,656,456 -0.08(-0.72%)
Apr 11, 2007 11.61 11.61 11.43 11.47 50,927,112 -0.15(-1.29%)
Apr 10, 2007 11.58 11.63 11.49 11.62 47,342,776 +0.04(+0.30%)
Apr 09, 2007 11.62 11.68 11.53 11.58 46,963,704 +0.02(+0.15%)
Apr 05, 2007 11.45 11.59 11.39 11.56 50,013,296 +0.01(+0.10%)
Apr 04, 2007 11.70 11.71 11.55 11.55 69,672,960 -0.15(-1.28%)
Apr 03, 2007 11.69 11.75 11.66 11.70 81,636,448 +0.08(+0.71%)
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.