Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 11.12 11.15 11.05 11.07 935,996 +0.00(+0.00%)
May 30, 2007 10.94 11.07 10.90 11.07 1,144,139 +0.06(+0.54%)
May 29, 2007 11.09 11.11 10.96 11.01 608,545 +0.01(+0.10%)
May 25, 2007 10.94 11.01 10.86 11.00 888,347 +0.23(+2.11%)
May 24, 2007 10.95 10.96 10.74 10.78 1,248,124 -0.27(-2.45%)
May 23, 2007 11.19 11.19 11.02 11.05 1,017,628 -0.14(-1.26%)
May 22, 2007 11.18 11.21 11.13 11.19 678,911 +0.11(+0.98%)
May 21, 2007 11.09 11.15 11.05 11.08 1,030,002 -0.19(-1.73%)
May 18, 2007 11.22 11.29 11.19 11.27 556,833 +0.17(+1.56%)
May 17, 2007 11.12 11.13 11.06 11.10 710,677 -0.05(-0.44%)
May 16, 2007 11.14 11.16 11.05 11.15 1,054,750 -0.05(-0.43%)
May 15, 2007 11.19 11.34 11.18 11.20 1,360,571 +0.03(+0.29%)
May 14, 2007 11.28 11.30 11.12 11.16 721,020 -0.09(-0.77%)
May 11, 2007 11.09 11.26 11.08 11.25 539,103 +0.16(+1.46%)
May 10, 2007 11.30 11.35 11.05 11.09 1,594,038 -0.31(-2.75%)
May 09, 2007 11.27 11.41 11.24 11.40 1,171,842 -0.30(-2.55%)
May 08, 2007 11.74 11.76 11.68 11.70 457,770 -0.16(-1.32%)
May 07, 2007 11.79 11.86 11.73 11.86 1,125,855 +0.25(+2.15%)
May 04, 2007 11.60 11.66 11.58 11.61 1,225,032 +0.07(+0.61%)
May 03, 2007 11.53 11.55 11.45 11.54 655,086 +0.03(+0.28%)
May 02, 2007 11.39 11.53 11.39 11.51 887,054 +0.32(+2.86%)
May 01, 2007 11.26 11.26 11.11 11.19 499,764 -0.01(-0.10%)
Apr 30, 2007 11.26 11.31 11.18 11.20 506,782 -0.02(-0.14%)
Apr 27, 2007 11.18 11.24 11.12 11.21 775,872 -0.08(-0.72%)
Apr 26, 2007 11.33 11.34 11.26 11.29 755,002 -0.27(-2.34%)
Apr 25, 2007 11.57 11.60 11.48 11.57 594,139 +0.11(+0.95%)
Apr 24, 2007 11.44 11.49 11.39 11.46 615,933 +0.15(+1.29%)
Apr 23, 2007 11.34 11.40 11.30 11.31 449,160 -0.14(-1.18%)
Apr 20, 2007 11.38 11.52 11.38 11.45 1,051,376 +0.24(+2.18%)
Apr 19, 2007 11.14 11.25 11.12 11.20 330,036 -0.12(-1.05%)
Apr 18, 2007 11.26 11.38 11.24 11.32 651,577 -0.05(-0.43%)
Apr 17, 2007 11.39 11.41 11.33 11.37 902,198 -0.09(-0.76%)
Apr 16, 2007 11.40 11.48 11.39 11.46 991,247 +0.04(+0.33%)
Apr 13, 2007 11.34 11.42 11.31 11.42 523,773 +0.08(+0.72%)
Apr 12, 2007 11.16 11.34 11.16 11.34 560,157 +0.14(+1.26%)
Apr 11, 2007 11.31 11.33 11.14 11.20 574,193 -0.08(-0.67%)
Apr 10, 2007 11.15 11.28 11.15 11.27 804,868 +0.15(+1.36%)
Apr 09, 2007 11.11 11.15 11.08 11.12 514,354 -0.03(-0.24%)
Apr 05, 2007 11.14 11.19 11.12 11.15 585,459 +0.11(+1.03%)
Apr 04, 2007 11.00 11.07 10.98 11.03 456,547 -0.02(-0.20%)
Apr 03, 2007 10.94 11.10 10.93 11.06 703,105 +0.15(+1.39%)
Apr 02, 2007 10.92 10.94 10.81 10.90 621,473 +0.11(+1.00%)
Mar 30, 2007 10.77 10.87 10.74 10.80 628,676 -0.01(-0.10%)
Mar 29, 2007 10.80 10.81 10.72 10.81 521,003 +0.12(+1.11%)
Mar 28, 2007 10.73 10.76 10.66 10.69 681,681 -0.17(-1.60%)
Mar 27, 2007 10.79 10.94 10.76 10.86 481,480 -0.03(-0.30%)
Mar 26, 2007 10.96 10.96 10.78 10.89 687,776 -0.06(-0.59%)
Mar 23, 2007 10.93 10.99 10.90 10.96 804,868 -0.05(-0.49%)
Mar 22, 2007 11.08 11.09 10.95 11.01 526,174 +0.04(+0.35%)
Mar 21, 2007 10.83 11.02 10.70 10.98 1,463,833 +0.21(+1.91%)
Mar 20, 2007 10.55 10.81 10.55 10.77 849,193 +0.15(+1.43%)
Mar 19, 2007 10.60 10.64 10.56 10.62 828,323 +0.20(+1.92%)
Mar 16, 2007 10.44 10.51 10.37 10.42 446,205 -0.04(-0.41%)
Mar 15, 2007 10.35 10.47 10.34 10.46 685,929 +0.01(+0.05%)
Mar 14, 2007 10.32 10.46 10.22 10.46 1,137,490 -0.02(-0.21%)
Mar 13, 2007 10.75 10.70 10.46 10.48 1,131,765 -0.27(-2.52%)
Mar 12, 2007 10.67 10.76 10.62 10.75 632,924 -0.05(-0.45%)
Mar 09, 2007 10.85 10.86 10.72 10.80 962,037 +0.06(+0.55%)
Mar 08, 2007 10.78 10.85 10.62 10.74 2,118,920 +0.41(+3.99%)
Mar 07, 2007 10.24 10.42 10.24 10.33 846,053 +0.04(+0.37%)
Mar 06, 2007 10.23 10.29 10.14 10.29 1,038,498 +0.21(+2.04%)
Mar 05, 2007 10.08 10.22 10.07 10.08 805,053 -0.19(-1.84%)
Mar 02, 2007 10.25 10.37 10.21 10.27 1,691,184 -0.16(-1.51%)
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.