Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.61 10.77 10.61 10.66 3,523,480 +0.04(+0.39%)
May 30, 2007 10.50 10.65 10.41 10.62 3,270,459 +0.12(+1.11%)
May 29, 2007 10.43 10.68 10.40 10.50 4,206,679 +0.05(+0.50%)
May 25, 2007 10.53 10.60 10.32 10.45 3,590,221 -0.06(-0.61%)
May 24, 2007 10.76 10.82 10.50 10.51 6,212,036 -0.25(-2.28%)
May 23, 2007 11.01 11.02 10.74 10.76 3,141,703 -0.25(-2.23%)
May 22, 2007 11.01 11.09 10.74 11.00 3,119,104 -0.02(-0.16%)
May 21, 2007 10.68 11.03 10.68 11.02 3,081,782 +0.08(+0.69%)
May 18, 2007 10.82 10.96 10.78 10.95 3,460,016 +0.12(+1.13%)
May 17, 2007 10.68 10.89 10.79 10.82 5,445,721 +0.15(+1.37%)
May 16, 2007 10.81 10.82 10.67 10.68 3,782,693 -0.13(-1.24%)
May 15, 2007 10.84 10.92 10.79 10.81 3,584,599 -0.01(-0.11%)
May 14, 2007 10.74 10.99 10.71 10.82 5,000,957 +0.11(+0.98%)
May 11, 2007 10.71 10.75 10.64 10.72 3,611,383 +0.01(+0.11%)
May 10, 2007 10.82 10.86 10.71 10.71 3,666,604 -0.15(-1.40%)
May 09, 2007 10.84 10.90 10.79 10.86 2,619,883 -0.02(-0.22%)
May 08, 2007 10.97 11.01 10.86 10.88 3,572,443 -0.15(-1.38%)
May 07, 2007 10.95 11.07 10.94 11.03 5,120,652 +0.05(+0.43%)
May 04, 2007 11.04 11.10 10.93 10.99 5,551,865 -0.04(-0.32%)
May 03, 2007 10.93 11.04 10.79 11.02 5,765,181 +0.07(+0.64%)
May 02, 2007 10.80 11.02 10.75 10.95 3,631,961 +0.09(+0.81%)
May 01, 2007 11.09 11.09 10.70 10.86 3,475,878 +0.05(+0.43%)
Apr 30, 2007 10.79 10.98 10.75 10.82 4,243,738 -0.01(-0.05%)
Apr 27, 2007 11.31 11.31 10.78 10.82 2,669,141 -0.10(-0.91%)
Apr 26, 2007 10.86 11.05 10.86 10.92 3,275,903 -0.13(-1.21%)
Apr 25, 2007 10.97 11.09 10.92 11.06 2,448,040 +0.15(+1.39%)
Apr 24, 2007 10.69 11.02 10.69 10.91 4,760,234 -0.04(-0.32%)
Apr 23, 2007 11.42 11.42 10.90 10.94 2,248,378 +0.00(+0.00%)
Apr 20, 2007 10.99 11.08 10.87 10.94 5,953,189 +0.02(+0.21%)
Apr 19, 2007 10.84 10.95 10.75 10.92 3,014,607 +0.05(+0.43%)
Apr 18, 2007 10.78 10.93 10.75 10.87 5,128,144 +0.06(+0.54%)
Apr 17, 2007 10.75 10.81 10.73 10.81 2,781,527 +0.06(+0.54%)
Apr 16, 2007 10.69 10.75 10.67 10.75 2,595,499 +0.06(+0.55%)
Apr 13, 2007 10.66 10.75 10.64 10.70 2,989,723 +0.02(+0.16%)
Apr 12, 2007 10.71 10.75 10.56 10.68 4,157,147 -0.04(-0.33%)
Apr 11, 2007 10.68 10.74 10.55 10.71 4,000,856 +0.05(+0.44%)
Apr 10, 2007 10.62 10.69 10.51 10.67 2,242,526 +0.06(+0.55%)
Apr 09, 2007 10.59 10.66 10.58 10.61 1,573,318 +0.01(+0.11%)
Apr 05, 2007 10.55 10.62 10.51 10.60 1,912,602 +0.05(+0.44%)
Apr 04, 2007 10.68 10.71 10.54 10.55 1,729,982 -0.12(-1.10%)
Apr 03, 2007 10.67 10.73 10.59 10.67 3,750,941 +0.03(+0.27%)
Apr 02, 2007 10.43 10.65 10.38 10.64 6,149,131 +0.24(+2.30%)
Mar 30, 2007 10.42 10.48 10.27 10.40 5,522,419 -0.04(-0.34%)
Mar 29, 2007 10.13 10.48 10.13 10.43 3,390,115 +0.02(+0.22%)
Mar 28, 2007 10.15 10.47 10.15 10.41 3,293,558 -0.02(-0.22%)
Mar 27, 2007 10.37 10.45 10.30 10.43 1,892,280 +0.05(+0.51%)
Mar 26, 2007 10.29 10.40 10.19 10.38 2,581,041 +0.05(+0.45%)
Mar 23, 2007 10.20 10.35 10.19 10.33 2,351,009 +0.10(+0.97%)
Mar 22, 2007 10.27 10.30 10.18 10.23 2,624,576 -0.07(-0.68%)
Mar 21, 2007 10.18 10.36 10.12 10.30 3,725,183 +0.14(+1.38%)
Mar 20, 2007 10.05 10.16 9.977 10.16 3,300,882 +0.12(+1.22%)
Mar 19, 2007 9.953 10.08 9.936 10.04 2,308,582 +0.09(+0.94%)
Mar 16, 2007 10.06 10.08 9.930 9.947 2,873,996 -0.08(-0.76%)
Mar 15, 2007 9.924 10.08 9.866 10.02 2,011,890 +0.10(+1.00%)
Mar 14, 2007 9.883 9.988 9.772 9.924 5,385,292 +0.05(+0.47%)
Mar 13, 2007 10.05 10.15 9.871 9.877 3,224,050 -0.18(-1.74%)
Mar 12, 2007 10.03 10.10 9.930 10.05 4,804,746 -0.05(-0.46%)
Mar 09, 2007 10.11 10.13 9.988 10.10 1,983,359 +0.05(+0.52%)
Mar 08, 2007 10.07 10.16 10.01 10.05 2,820,530 +0.01(+0.12%)
Mar 07, 2007 10.01 10.16 9.971 10.04 2,824,468 -0.01(-0.12%)
Mar 06, 2007 9.848 10.08 9.825 10.05 3,765,558 +0.20(+2.02%)
Mar 05, 2007 9.842 10.03 9.819 9.848 4,031,261 -0.12(-1.23%)
Mar 02, 2007 10.13 10.14 9.953 9.971 5,419,185 -0.20(-1.95%)
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.