Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.20 10.23 9.987 10.07 74,835,304 -0.08(-0.79%)
Jun 28, 2007 10.17 10.29 10.08 10.15 66,509,600 +0.12(+1.22%)
Jun 27, 2007 9.852 10.04 9.829 10.03 35,218,288 +0.14(+1.40%)
Jun 26, 2007 9.918 9.994 9.860 9.887 45,412,716 +0.04(+0.43%)
Jun 25, 2007 9.849 9.883 9.676 9.845 46,971,968 +0.05(+0.47%)
Jun 22, 2007 9.991 9.991 9.783 9.799 91,544,192 -0.28(-2.74%)
Jun 21, 2007 10.51 10.53 10.01 10.07 102,334,312 -0.41(-3.88%)
Jun 20, 2007 10.56 10.63 10.46 10.48 28,508,528 -0.10(-0.98%)
Jun 19, 2007 10.60 10.60 10.48 10.59 26,115,528 -0.03(-0.25%)
Jun 18, 2007 10.73 10.74 10.58 10.61 20,834,036 -0.04(-0.40%)
Jun 15, 2007 10.72 10.74 10.63 10.65 36,253,912 +0.06(+0.58%)
Jun 14, 2007 10.63 10.73 10.52 10.59 30,632,018 -0.06(-0.58%)
Jun 13, 2007 10.69 10.71 10.52 10.65 44,450,480 +0.01(+0.11%)
Jun 12, 2007 10.38 10.77 10.32 10.64 49,719,460 +0.08(+0.73%)
Jun 11, 2007 10.63 10.67 10.55 10.57 18,696,758 -0.05(-0.47%)
Jun 08, 2007 10.49 10.65 10.43 10.62 35,878,596 +0.09(+0.84%)
Jun 07, 2007 10.75 10.80 10.45 10.53 50,276,724 -0.27(-2.52%)
Jun 06, 2007 10.89 10.90 10.79 10.80 25,567,884 -0.17(-1.54%)
Jun 05, 2007 11.01 11.02 10.85 10.97 27,715,722 -0.09(-0.83%)
Jun 04, 2007 11.07 11.13 10.98 11.06 24,595,304 -0.12(-1.03%)
Jun 01, 2007 11.05 11.18 11.02 11.18 28,655,444 +0.12(+1.11%)
May 31, 2007 11.08 11.09 10.96 11.05 21,144,384 +0.04(+0.38%)
May 30, 2007 10.92 11.01 10.87 11.01 24,066,296 +0.05(+0.46%)
May 29, 2007 11.01 11.03 10.90 10.96 20,972,550 -0.02(-0.14%)
May 25, 2007 10.95 11.01 10.82 10.98 25,210,850 +0.12(+1.06%)
May 24, 2007 11.09 11.18 10.77 10.86 46,774,012 -0.22(-2.01%)
May 23, 2007 11.20 11.23 11.08 11.08 22,589,616 -0.05(-0.41%)
May 22, 2007 11.25 11.33 11.10 11.13 27,688,074 -0.10(-0.92%)
May 21, 2007 11.17 11.35 11.13 11.23 39,130,864 +0.13(+1.14%)
May 18, 2007 10.98 11.24 10.96 11.11 53,134,300 +0.18(+1.69%)
May 17, 2007 10.89 10.96 10.77 10.92 87,522,240 +0.10(+0.96%)
May 16, 2007 10.90 11.03 10.75 10.82 70,123,520 -0.07(-0.67%)
May 15, 2007 11.09 11.13 10.88 10.89 53,070,740 -0.20(-1.77%)
May 14, 2007 11.39 11.41 11.01 11.09 49,089,404 -0.27(-2.40%)
May 11, 2007 11.37 11.45 11.32 11.36 25,446,840 +0.03(+0.24%)
May 10, 2007 11.48 11.54 11.32 11.33 32,907,772 -0.19(-1.67%)
May 09, 2007 11.59 11.62 11.44 11.53 32,734,592 -0.05(-0.46%)
May 08, 2007 11.63 11.65 11.51 11.58 26,224,270 -0.07(-0.56%)
May 07, 2007 11.83 11.85 11.62 11.64 33,680,380 -0.13(-1.14%)
May 04, 2007 12.23 12.24 11.72 11.78 51,638,536 -0.35(-2.91%)
May 03, 2007 12.10 12.19 11.97 12.13 59,809,316 +0.14(+1.18%)
May 02, 2007 11.92 12.12 11.89 11.99 24,579,574 +0.14(+1.14%)
May 01, 2007 11.95 11.96 11.75 11.85 19,826,636 -0.05(-0.39%)
Apr 30, 2007 12.07 12.13 11.89 11.90 21,011,108 -0.18(-1.52%)
Apr 27, 2007 12.20 12.23 12.05 12.09 24,605,818 -0.12(-1.01%)
Apr 26, 2007 12.22 12.39 12.14 12.21 18,987,128 -0.01(-0.06%)
Apr 25, 2007 12.02 12.24 11.97 12.22 25,093,472 +0.19(+1.60%)
Apr 24, 2007 12.10 12.12 11.90 12.02 23,852,052 -0.09(-0.73%)
Apr 23, 2007 12.15 12.27 12.05 12.11 22,381,780 -0.03(-0.28%)
Apr 20, 2007 11.97 12.25 11.89 12.15 53,532,320 +0.34(+2.86%)
Apr 19, 2007 11.82 11.82 11.69 11.81 16,780,640 -0.08(-0.65%)
Apr 18, 2007 11.91 11.96 11.84 11.89 16,396,920 -0.02(-0.19%)
Apr 17, 2007 11.90 11.98 11.83 11.91 15,037,907 -0.00(-0.03%)
Apr 16, 2007 11.81 11.99 11.80 11.91 16,680,689 +0.11(+0.94%)
Apr 13, 2007 11.81 11.84 11.70 11.80 27,178,922 +0.03(+0.29%)
Apr 12, 2007 11.79 11.84 11.62 11.77 27,737,088 -0.02(-0.20%)
Apr 11, 2007 11.96 11.97 11.70 11.79 38,251,928 -0.17(-1.38%)
Apr 10, 2007 11.92 12.00 11.85 11.95 21,428,336 +0.01(+0.06%)
Apr 09, 2007 12.09 12.09 11.91 11.95 16,917,854 -0.10(-0.83%)
Apr 05, 2007 12.03 12.11 11.99 12.05 17,345,086 +0.02(+0.19%)
Apr 04, 2007 12.20 12.20 12.00 12.02 18,592,624 -0.06(-0.48%)
Apr 03, 2007 12.06 12.27 12.01 12.08 21,156,080 +0.09(+0.77%)
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.