Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.98 14.14 13.64 13.86 508,693 +0.19(+1.37%)
May 30, 2007 13.02 13.71 12.92 13.67 723,791 +0.81(+6.32%)
May 29, 2007 12.96 13.26 12.82 12.86 338,659 -0.10(-0.79%)
May 25, 2007 12.94 12.96 12.78 12.96 234,875 +0.22(+1.70%)
May 24, 2007 12.90 13.18 12.53 12.75 587,517 +0.15(+1.17%)
May 23, 2007 12.39 13.60 12.38 12.60 1,054,124 +0.36(+2.97%)
May 22, 2007 12.01 12.24 11.74 12.24 760,713 +1.01(+8.98%)
May 21, 2007 10.55 11.26 10.45 11.23 419,171 +0.76(+7.30%)
May 18, 2007 10.77 10.94 10.33 10.46 513,836 -0.30(-2.81%)
May 17, 2007 10.90 11.06 10.74 10.77 198,000 -0.13(-1.24%)
May 16, 2007 11.01 11.23 10.74 10.90 428,605 -0.17(-1.55%)
May 15, 2007 11.74 11.69 10.85 11.07 502,014 -0.48(-4.17%)
May 14, 2007 11.98 12.13 11.53 11.55 321,490 -0.21(-1.77%)
May 11, 2007 11.58 12.00 11.15 11.76 194,949 +0.13(+1.12%)
May 10, 2007 11.84 11.84 11.40 11.63 228,018 -0.21(-1.79%)
May 09, 2007 11.42 12.05 11.42 11.84 426,401 +0.35(+3.05%)
May 08, 2007 12.25 12.25 11.31 11.49 1,003,426 -0.63(-5.22%)
May 07, 2007 13.07 12.45 11.99 12.13 497,209 +6.18(+103.95%)
May 04, 2007 6.022 6.043 5.931 5.946 317,902 -0.02(-0.39%)
May 03, 2007 5.920 5.989 5.883 5.969 452,117 +0.13(+2.31%)
May 02, 2007 5.706 5.918 5.706 5.835 358,558 +0.15(+2.69%)
May 01, 2007 5.874 5.918 5.412 5.682 574,086 -0.15(-2.52%)
Apr 30, 2007 5.737 5.931 5.680 5.829 380,356 +0.15(+2.62%)
Apr 27, 2007 5.755 5.779 5.672 5.679 195,444 -0.08(-1.31%)
Apr 26, 2007 5.680 5.801 5.635 5.755 261,081 +0.05(+0.86%)
Apr 25, 2007 5.584 5.793 5.584 5.706 543,226 +0.11(+2.04%)
Apr 24, 2007 5.749 5.812 5.573 5.592 365,906 -0.13(-2.35%)
Apr 23, 2007 5.573 5.807 5.573 5.726 385,989 +0.15(+2.75%)
Apr 20, 2007 5.563 5.597 5.537 5.573 180,259 +0.08(+1.43%)
Apr 19, 2007 5.410 5.588 5.382 5.495 529,021 +0.08(+1.57%)
Apr 18, 2007 5.450 5.490 5.362 5.410 480,527 -0.02(-0.43%)
Apr 17, 2007 5.512 5.554 5.424 5.433 254,714 -0.02(-0.32%)
Apr 16, 2007 5.381 5.512 5.381 5.451 442,320 +0.22(+4.17%)
Apr 13, 2007 5.257 5.282 5.155 5.232 433,013 -0.01(-0.23%)
Apr 12, 2007 5.104 5.308 5.077 5.245 648,051 +0.13(+2.45%)
Apr 11, 2007 5.104 5.145 5.022 5.119 481,507 +0.14(+2.85%)
Apr 10, 2007 5.124 5.257 4.972 4.977 1,508,690 +0.08(+1.69%)
Apr 09, 2007 4.961 5.002 4.818 4.895 695,565 +0.12(+2.46%)
Apr 05, 2007 4.909 5.049 4.777 4.777 526,572 -0.14(-2.80%)
Apr 04, 2007 4.695 4.936 4.675 4.915 439,381 +0.23(+4.95%)
Apr 03, 2007 4.620 4.727 4.578 4.683 342,394 +0.10(+2.27%)
Apr 02, 2007 4.287 4.581 4.286 4.579 341,414 +0.29(+6.81%)
Mar 30, 2007 4.197 4.405 4.154 4.287 463,383 +0.08(+1.82%)
Mar 29, 2007 4.185 4.302 4.185 4.211 67,107 +0.04(+0.90%)
Mar 28, 2007 4.201 4.236 4.155 4.173 139,113 -0.02(-0.56%)
Mar 27, 2007 4.226 4.286 4.176 4.196 71,515 -0.04(-0.94%)
Mar 26, 2007 4.022 4.275 4.022 4.236 98,946 +0.19(+4.75%)
Mar 23, 2007 4.080 4.088 3.981 4.044 83,761 -0.03(-0.80%)
Mar 22, 2007 4.161 4.181 4.068 4.077 66,617 -0.06(-1.53%)
Mar 21, 2007 4.134 4.161 4.103 4.140 68,576 +0.03(+0.77%)
Mar 20, 2007 4.106 4.134 4.077 4.109 47,024 +0.00(+0.05%)
Mar 19, 2007 4.083 4.173 4.057 4.106 165,074 +0.11(+2.76%)
Mar 16, 2007 4.038 4.056 3.930 3.996 67,597 -0.03(-0.81%)
Mar 15, 2007 3.963 4.103 3.963 4.029 98,456 +0.09(+2.20%)
Mar 14, 2007 3.976 4.031 3.785 3.942 174,381 +0.04(+0.99%)
Mar 13, 2007 4.002 4.040 3.901 3.903 58,290 -0.10(-2.47%)
Mar 12, 2007 3.871 4.008 3.741 4.002 177,320 +0.07(+1.71%)
Mar 09, 2007 3.981 4.022 3.934 3.935 87,190 -0.01(-0.13%)
Mar 08, 2007 4.032 4.051 3.919 3.940 119,029 -0.05(-1.15%)
Mar 07, 2007 3.976 4.061 3.928 3.986 73,965 +0.01(+0.21%)
Mar 06, 2007 3.878 4.061 3.878 3.978 147,440 +0.11(+2.84%)
Mar 05, 2007 3.986 4.007 3.575 3.868 343,863 -0.22(-5.29%)
Mar 02, 2007 4.091 4.126 4.060 4.084 91,109 -0.03(-0.79%)
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.