Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.25 12.38 12.09 12.25 13,879,317 +0.00(+0.00%)
Jun 28, 2007 12.25 12.46 12.14 12.25 24,385,876 +0.00(+0.00%)
Jun 27, 2007 11.87 12.34 11.66 12.25 67,196,968 +0.94(+8.31%)
Jun 26, 2007 11.31 11.56 11.27 11.31 25,815,226 +0.00(+0.02%)
Jun 25, 2007 11.27 11.56 11.18 11.31 23,507,394 +0.18(+1.62%)
Jun 22, 2007 11.26 11.29 11.12 11.13 18,755,680 -0.13(-1.18%)
Jun 21, 2007 11.27 11.38 11.17 11.26 12,516,552 -0.01(-0.09%)
Jun 20, 2007 11.50 11.56 11.27 11.27 12,137,148 -0.18(-1.60%)
Jun 19, 2007 11.25 11.49 11.19 11.46 14,381,702 +0.18(+1.62%)
Jun 18, 2007 11.32 11.34 11.23 11.27 8,948,720 +0.04(+0.39%)
Jun 15, 2007 11.33 11.33 11.22 11.23 14,941,175 -0.05(-0.48%)
Jun 14, 2007 11.30 11.34 11.20 11.28 19,129,614 +0.04(+0.37%)
Jun 13, 2007 11.25 11.35 11.15 11.24 15,254,690 +0.06(+0.55%)
Jun 12, 2007 11.22 11.31 11.13 11.18 27,935,612 -0.04(-0.39%)
Jun 11, 2007 11.13 11.36 11.20 11.22 22,277,204 +0.09(+0.83%)
Jun 08, 2007 11.18 11.21 10.90 11.13 42,303,404 -0.24(-2.11%)
Jun 07, 2007 11.69 11.69 11.37 11.37 31,034,598 -0.34(-2.89%)
Jun 06, 2007 11.96 11.96 11.71 11.71 20,044,420 -0.25(-2.07%)
Jun 05, 2007 12.03 12.09 11.93 11.96 14,385,983 -0.07(-0.59%)
Jun 04, 2007 12.10 12.10 11.86 12.03 11,201,837 +0.11(+0.95%)
Jun 01, 2007 11.93 12.00 11.87 11.92 19,939,804 -0.01(-0.11%)
May 31, 2007 11.71 12.01 11.72 11.93 25,185,342 +0.21(+1.83%)
May 30, 2007 11.50 11.72 11.40 11.71 17,410,756 +0.21(+1.85%)
May 29, 2007 11.48 11.61 11.43 11.50 15,090,278 +0.09(+0.81%)
May 25, 2007 11.44 11.46 11.38 11.41 10,841,225 -0.04(-0.35%)
May 24, 2007 11.57 11.64 11.42 11.45 13,395,016 -0.07(-0.64%)
May 23, 2007 11.64 11.64 11.49 11.52 10,644,743 -0.07(-0.56%)
May 22, 2007 11.50 11.64 11.46 11.59 17,890,304 +0.09(+0.82%)
May 21, 2007 11.27 11.55 11.25 11.49 19,468,532 +0.30(+2.69%)
May 18, 2007 11.13 11.19 11.05 11.19 11,489,766 +0.06(+0.57%)
May 17, 2007 11.10 11.20 11.07 11.13 10,045,902 -0.01(-0.08%)
May 16, 2007 11.08 11.21 11.07 11.14 12,698,334 +0.09(+0.78%)
May 15, 2007 11.14 11.19 11.04 11.05 16,551,088 -0.06(-0.55%)
May 14, 2007 11.20 11.25 11.09 11.11 17,467,368 -0.03(-0.30%)
May 11, 2007 11.20 11.21 11.07 11.15 16,647,188 -0.06(-0.52%)
May 10, 2007 11.50 11.35 11.20 11.21 12,970,173 -0.13(-1.13%)
May 09, 2007 11.31 11.40 11.28 11.33 14,607,527 +0.04(+0.32%)
May 08, 2007 11.34 11.45 11.29 11.30 12,126,681 -0.03(-0.22%)
May 07, 2007 11.20 11.38 11.20 11.32 12,149,060 +0.12(+1.09%)
May 04, 2007 11.23 11.31 11.18 11.20 9,142,347 +0.00(+0.02%)
May 03, 2007 11.26 11.33 11.16 11.20 7,123,295 -0.04(-0.37%)
May 02, 2007 11.18 11.32 11.16 11.24 11,164,730 +0.10(+0.92%)
May 01, 2007 11.32 11.32 11.00 11.14 14,389,789 -0.18(-1.61%)
Apr 30, 2007 11.40 11.56 11.31 11.32 12,182,072 -0.05(-0.48%)
Apr 27, 2007 11.28 11.42 11.25 11.38 9,334,500 +0.06(+0.52%)
Apr 26, 2007 11.27 11.36 11.21 11.32 14,694,740 +0.05(+0.41%)
Apr 25, 2007 11.32 11.35 11.22 11.27 11,305,407 +0.02(+0.21%)
Apr 24, 2007 11.32 11.33 11.10 11.25 11,536,760 -0.01(-0.09%)
Apr 23, 2007 11.23 11.40 11.23 11.26 11,821,254 +0.01(+0.06%)
Apr 20, 2007 11.24 11.29 11.16 11.25 17,195,720 +0.01(+0.09%)
Apr 19, 2007 11.46 11.46 11.21 11.24 10,893,128 -0.09(-0.76%)
Apr 18, 2007 11.37 11.37 11.28 11.33 9,861,670 -0.05(-0.48%)
Apr 17, 2007 11.43 11.43 11.26 11.38 10,240,362 -0.05(-0.40%)
Apr 16, 2007 11.35 11.46 11.28 11.43 11,663,308 +0.15(+1.34%)
Apr 13, 2007 11.58 11.58 11.22 11.28 10,196,117 -0.12(-1.07%)
Apr 12, 2007 11.31 11.42 11.22 11.40 9,577,176 +0.05(+0.44%)
Apr 11, 2007 11.42 11.52 11.31 11.35 12,710,047 -0.00(-0.04%)
Apr 10, 2007 11.29 11.36 11.21 11.35 16,356,034 +0.02(+0.20%)
Apr 09, 2007 11.23 11.37 11.23 11.33 13,833,170 +0.09(+0.79%)
Apr 05, 2007 11.26 11.31 11.19 11.24 10,854,070 -0.02(-0.21%)
Apr 04, 2007 11.24 11.35 11.18 11.26 14,163,336 +0.08(+0.73%)
Apr 03, 2007 11.19 11.31 11.15 11.18 12,803,187 +5.59(+99.94%)
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.