Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.11 14.17 14.08 14.13 2,867,629 +0.04(+0.31%)
May 30, 2007 14.02 14.09 13.92 14.09 735,257 +0.07(+0.48%)
May 29, 2007 13.96 14.05 13.96 14.02 621,248 +0.07(+0.48%)
May 25, 2007 13.96 14.02 13.92 13.96 647,984 +0.03(+0.20%)
May 24, 2007 14.27 14.27 13.93 13.93 1,397,465 -0.33(-2.34%)
May 23, 2007 14.26 14.33 14.21 14.26 1,066,438 +0.02(+0.17%)
May 22, 2007 14.26 14.28 14.23 14.24 602,330 -0.06(-0.39%)
May 21, 2007 14.25 14.30 14.22 14.29 845,230 +0.04(+0.25%)
May 18, 2007 14.31 14.31 14.22 14.26 685,063 -0.02(-0.11%)
May 17, 2007 14.26 14.30 14.19 14.27 537,507 -0.02(-0.11%)
May 16, 2007 14.33 14.33 14.23 14.29 564,748 -0.03(-0.19%)
May 15, 2007 14.26 14.34 14.25 14.32 977,400 +0.02(+0.17%)
May 14, 2007 14.30 14.32 14.27 14.29 718,610 -0.02(-0.17%)
May 11, 2007 14.29 14.32 14.22 14.32 543,308 +0.06(+0.42%)
May 10, 2007 14.31 14.34 14.23 14.26 804,971 -0.10(-0.66%)
May 09, 2007 14.27 14.37 14.25 14.35 1,063,916 +0.06(+0.42%)
May 08, 2007 14.27 14.29 14.20 14.29 514,049 +0.01(+0.06%)
May 07, 2007 14.21 14.33 14.21 14.28 1,022,802 +0.06(+0.42%)
May 04, 2007 14.17 14.24 14.15 14.22 927,710 +0.07(+0.50%)
May 03, 2007 14.11 14.19 14.08 14.15 1,212,481 +0.06(+0.39%)
May 02, 2007 14.02 14.13 14.00 14.10 1,135,297 +0.06(+0.45%)
May 01, 2007 13.98 14.07 13.91 14.03 1,321,445 +0.05(+0.37%)
Apr 30, 2007 13.99 14.04 13.90 13.98 974,878 -0.03(-0.23%)
Apr 27, 2007 14.01 14.03 13.79 14.01 806,185 -0.02(-0.11%)
Apr 26, 2007 14.05 14.08 13.95 14.03 529,183 -0.06(-0.42%)
Apr 25, 2007 13.98 14.09 13.96 14.09 818,746 +0.14(+1.02%)
Apr 24, 2007 14.03 14.03 13.89 13.95 724,663 -0.08(-0.59%)
Apr 23, 2007 14.01 14.05 13.98 14.03 555,415 -0.01(-0.08%)
Apr 20, 2007 13.96 14.05 13.88 14.04 714,069 +0.12(+0.88%)
Apr 19, 2007 13.80 13.96 13.68 13.92 741,563 -0.02(-0.11%)
Apr 18, 2007 13.99 14.01 13.84 13.94 838,924 -0.06(-0.42%)
Apr 17, 2007 13.90 14.01 13.85 13.99 801,342 +0.09(+0.63%)
Apr 16, 2007 13.80 13.92 13.78 13.91 572,063 +0.12(+0.86%)
Apr 13, 2007 13.75 13.80 13.70 13.79 565,757 +0.04(+0.32%)
Apr 12, 2007 13.70 13.75 13.61 13.75 366,241 +0.04(+0.32%)
Apr 11, 2007 13.80 13.81 13.63 13.70 639,661 -0.14(-1.03%)
Apr 10, 2007 13.83 13.91 13.82 13.84 435,100 +0.01(+0.09%)
Apr 09, 2007 13.87 13.88 13.80 13.83 600,060 +0.02(+0.17%)
Apr 05, 2007 13.77 13.84 13.72 13.81 731,978 +0.03(+0.20%)
Apr 04, 2007 13.61 13.78 13.57 13.78 1,182,213 +0.17(+1.22%)
Apr 03, 2007 13.64 13.65 13.59 13.61 1,090,400 +0.08(+0.59%)
Apr 02, 2007 13.54 13.57 13.44 13.54 818,998 +0.04(+0.29%)
Mar 30, 2007 13.50 13.58 13.40 13.50 720,375 +0.00(+0.00%)
Mar 29, 2007 13.58 13.66 13.38 13.50 1,022,045 -0.08(-0.61%)
Mar 28, 2007 13.94 14.34 13.29 13.58 670,181 -0.04(-0.26%)
Mar 27, 2007 13.59 13.65 13.54 13.61 1,521,717 -0.04(-0.26%)
Mar 26, 2007 13.65 13.67 13.49 13.65 1,612,017 +0.02(+0.15%)
Mar 23, 2007 13.55 13.65 13.52 13.63 877,516 +0.09(+0.67%)
Mar 22, 2007 13.57 13.61 13.49 13.54 686,828 -0.05(-0.35%)
Mar 21, 2007 13.39 13.62 13.32 13.59 512,031 +0.21(+1.57%)
Mar 20, 2007 13.32 13.38 13.29 13.38 632,598 +0.06(+0.48%)
Mar 19, 2007 13.29 13.34 13.21 13.31 749,130 +0.07(+0.51%)
Mar 16, 2007 13.26 13.31 13.19 13.25 765,020 -0.01(-0.06%)
Mar 15, 2007 13.21 13.36 13.11 13.25 1,239,217 -0.03(-0.21%)
Mar 14, 2007 13.12 13.32 13.03 13.28 1,130,253 +0.12(+0.90%)
Mar 13, 2007 13.50 13.44 13.16 13.16 934,016 -0.34(-2.52%)
Mar 12, 2007 13.41 13.51 13.34 13.50 839,177 +0.12(+0.92%)
Mar 09, 2007 13.42 13.44 13.31 13.38 656,056 +0.04(+0.27%)
Mar 08, 2007 13.41 13.44 13.31 13.34 632,346 +0.05(+0.39%)
Mar 07, 2007 13.18 13.37 13.15 13.29 2,110,932 +0.12(+0.87%)
Mar 06, 2007 13.28 13.71 13.10 13.18 1,675,075 +0.10(+0.76%)
Mar 05, 2007 13.60 13.62 13.06 13.08 2,715,047 -0.65(-4.71%)
Mar 02, 2007 13.83 13.86 13.70 13.73 725,924 -0.10(-0.75%)
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.