Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.86 15.02 14.86 15.01 4,469,163 +0.06(+0.41%)
May 30, 2007 14.81 14.96 14.78 14.95 4,730,017 +0.14(+0.93%)
May 29, 2007 14.79 14.86 14.76 14.81 4,134,468 +0.05(+0.36%)
May 25, 2007 14.74 14.82 14.70 14.76 2,189,093 -0.00(-0.01%)
May 24, 2007 14.83 14.88 14.70 14.76 5,103,400 -0.06(-0.38%)
May 23, 2007 14.80 14.93 14.74 14.81 3,555,443 +0.04(+0.27%)
May 22, 2007 14.55 14.87 14.55 14.77 3,889,500 +0.17(+1.18%)
May 21, 2007 14.49 14.64 14.46 14.60 3,017,737 +0.11(+0.78%)
May 18, 2007 14.40 14.56 14.36 14.49 6,114,839 +0.09(+0.66%)
May 17, 2007 14.19 14.40 14.19 14.39 3,634,533 +0.22(+1.57%)
May 16, 2007 14.18 14.21 14.15 14.17 4,407,558 +0.01(+0.10%)
May 15, 2007 14.15 14.30 14.07 14.16 8,118,332 +0.00(+0.03%)
May 14, 2007 14.13 14.24 14.13 14.15 4,865,500 +0.02(+0.15%)
May 11, 2007 14.13 14.16 14.03 14.13 5,509,479 +0.01(+0.05%)
May 10, 2007 14.08 14.25 13.99 14.12 6,725,386 +0.04(+0.30%)
May 09, 2007 13.92 14.10 13.91 14.08 3,083,978 +0.21(+1.49%)
May 08, 2007 13.86 13.89 13.80 13.88 2,333,450 -0.02(-0.12%)
May 07, 2007 13.83 13.93 13.82 13.89 1,539,802 +0.06(+0.45%)
May 04, 2007 13.85 13.90 13.78 13.83 3,507,674 -0.01(-0.06%)
May 03, 2007 13.84 13.86 13.68 13.84 4,171,964 +0.03(+0.24%)
May 02, 2007 13.76 13.86 13.73 13.80 3,399,125 +0.07(+0.52%)
May 01, 2007 13.83 13.84 13.51 13.73 6,434,173 -0.32(-2.28%)
Apr 30, 2007 14.06 14.15 14.04 14.05 3,323,285 -0.03(-0.24%)
Apr 27, 2007 14.07 14.12 14.03 14.09 3,298,326 -0.08(-0.53%)
Apr 26, 2007 14.17 14.25 14.12 14.16 3,110,225 -0.09(-0.65%)
Apr 25, 2007 14.51 14.51 14.10 14.25 5,179,153 +0.06(+0.42%)
Apr 24, 2007 13.70 14.26 13.45 14.19 9,570,020 +0.46(+3.33%)
Apr 23, 2007 13.65 13.80 13.59 13.74 2,802,764 +0.09(+0.66%)
Apr 20, 2007 13.60 13.73 13.60 13.65 5,453,049 +0.12(+0.92%)
Apr 19, 2007 13.82 13.82 13.51 13.52 3,180,897 -0.17(-1.25%)
Apr 18, 2007 13.68 13.72 13.60 13.69 1,685,408 -0.03(-0.24%)
Apr 17, 2007 13.75 13.82 13.67 13.73 2,297,829 -0.02(-0.14%)
Apr 16, 2007 13.69 13.80 13.67 13.75 2,501,347 +0.09(+0.68%)
Apr 13, 2007 13.92 13.92 13.61 13.65 2,219,827 -0.13(-0.96%)
Apr 12, 2007 13.59 13.81 13.43 13.79 3,728,271 +0.16(+1.16%)
Apr 11, 2007 13.70 13.74 13.50 13.63 3,153,432 -0.10(-0.73%)
Apr 10, 2007 13.68 13.76 13.64 13.73 3,005,238 +0.09(+0.63%)
Apr 09, 2007 13.73 13.75 13.64 13.64 4,080,100 -0.09(-0.64%)
Apr 05, 2007 13.71 13.76 13.68 13.73 2,968,368 -0.02(-0.13%)
Apr 04, 2007 13.51 13.75 13.48 13.75 5,092,470 +0.24(+1.80%)
Apr 03, 2007 13.35 13.57 13.35 13.50 4,521,919 +0.18(+1.38%)
Apr 02, 2007 13.20 13.36 13.20 13.32 3,023,855 +0.10(+0.75%)
Mar 30, 2007 13.17 13.27 13.17 13.22 2,790,891 +0.05(+0.39%)
Mar 29, 2007 13.20 13.24 13.10 13.17 3,765,141 +0.00(+0.04%)
Mar 28, 2007 13.16 13.24 13.12 13.16 3,298,951 -0.05(-0.35%)
Mar 27, 2007 13.24 13.24 13.15 13.21 2,707,152 -0.03(-0.25%)
Mar 26, 2007 13.24 13.30 13.15 13.24 2,893,378 +0.02(+0.18%)
Mar 23, 2007 13.15 13.26 13.12 13.22 3,207,088 +0.11(+0.83%)
Mar 22, 2007 13.13 13.17 13.08 13.11 3,993,393 -0.02(-0.13%)
Mar 21, 2007 13.04 13.13 12.96 13.13 4,451,928 +0.07(+0.54%)
Mar 20, 2007 13.02 13.07 12.98 13.06 4,813,756 +0.08(+0.58%)
Mar 19, 2007 12.95 13.03 12.93 12.98 5,115,592 +0.06(+0.47%)
Mar 16, 2007 13.01 13.01 12.91 12.92 4,498,172 -0.08(-0.65%)
Mar 15, 2007 12.94 13.12 12.92 13.01 6,795,377 +0.08(+0.63%)
Mar 14, 2007 12.88 13.04 12.81 12.93 6,069,845 +0.04(+0.35%)
Mar 13, 2007 12.91 12.95 12.83 12.88 5,945,486 -0.02(-0.19%)
Mar 12, 2007 12.93 12.96 12.90 12.91 5,029,978 -0.03(-0.26%)
Mar 09, 2007 12.94 12.96 12.91 12.94 3,725,771 +0.04(+0.35%)
Mar 08, 2007 12.80 12.92 12.79 12.89 3,735,145 +0.15(+1.18%)
Mar 07, 2007 13.09 13.09 12.72 12.74 6,159,833 -0.04(-0.33%)
Mar 06, 2007 12.73 12.80 12.73 12.79 5,142,464 +0.09(+0.69%)
Mar 05, 2007 12.80 12.80 12.58 12.70 6,591,028 +0.03(+0.20%)
Mar 02, 2007 12.74 12.79 12.51 12.67 3,728,895 -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.