Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.61 10.67 10.34 10.37 257,419 -0.20(-1.93%)
Jun 28, 2007 10.74 10.80 10.55 10.57 203,178 -0.15(-1.39%)
Jun 27, 2007 10.71 10.72 10.60 10.72 173,971 +0.01(+0.05%)
Jun 26, 2007 10.81 10.85 10.31 10.72 219,504 -0.03(-0.31%)
Jun 25, 2007 10.99 11.02 10.68 10.75 281,909 -0.24(-2.16%)
Jun 22, 2007 10.88 11.00 10.75 10.99 874,935 +0.11(+1.01%)
Jun 21, 2007 10.69 10.88 10.63 10.88 267,578 +0.15(+1.39%)
Jun 20, 2007 10.78 10.78 10.69 10.73 318,009 -0.05(-0.46%)
Jun 19, 2007 10.74 10.80 10.64 10.78 172,338 +0.03(+0.26%)
Jun 18, 2007 10.78 10.80 10.73 10.75 317,102 +0.01(+0.10%)
Jun 15, 2007 10.96 10.96 10.58 10.74 547,129 -0.18(-1.62%)
Jun 14, 2007 10.86 10.96 10.82 10.91 423,408 +0.25(+2.33%)
Jun 13, 2007 10.56 10.68 10.41 10.67 226,942 +0.11(+1.04%)
Jun 12, 2007 10.78 10.83 10.53 10.56 217,146 -0.21(-1.95%)
Jun 11, 2007 10.48 10.91 10.46 10.77 240,548 +0.39(+3.72%)
Jun 08, 2007 10.31 10.39 10.29 10.38 147,666 -0.03(-0.32%)
Jun 07, 2007 10.60 10.60 10.31 10.41 316,558 -0.19(-1.82%)
Jun 06, 2007 10.59 10.62 10.38 10.61 167,077 +0.00(+0.00%)
Jun 05, 2007 10.52 10.61 10.45 10.61 208,801 +0.06(+0.52%)
Jun 04, 2007 10.73 10.78 10.42 10.55 189,028 -0.17(-1.54%)
Jun 01, 2007 10.72 10.75 10.69 10.72 80,182 +0.05(+0.47%)
May 31, 2007 10.58 10.68 10.56 10.67 190,660 +0.08(+0.78%)
May 30, 2007 10.45 10.58 10.42 10.58 78,005 +0.07(+0.63%)
May 29, 2007 10.21 10.52 10.20 10.52 184,311 +0.37(+3.70%)
May 25, 2007 10.14 10.17 10.12 10.14 138,777 +0.01(+0.05%)
May 24, 2007 10.24 10.35 10.09 10.14 247,260 -0.08(-0.76%)
May 23, 2007 10.34 10.34 9.807 10.21 164,719 -0.12(-1.17%)
May 22, 2007 10.36 10.36 10.23 10.34 144,764 +0.04(+0.37%)
May 21, 2007 10.24 10.34 10.24 10.30 212,067 +0.06(+0.54%)
May 18, 2007 9.994 10.25 9.950 10.24 208,983 +0.25(+2.54%)
May 17, 2007 10.13 10.16 9.950 9.988 220,593 -0.11(-1.09%)
May 16, 2007 10.19 10.22 10.02 10.10 226,035 -0.06(-0.54%)
May 15, 2007 10.13 10.30 10.13 10.15 240,729 +0.04(+0.38%)
May 14, 2007 10.31 10.36 10.09 10.12 190,479 -0.19(-1.82%)
May 11, 2007 10.14 10.30 10.12 10.30 167,077 +0.18(+1.80%)
May 10, 2007 10.25 10.25 10.10 10.12 251,977 -0.17(-1.61%)
May 09, 2007 10.04 10.31 10.03 10.29 435,562 +0.29(+2.92%)
May 08, 2007 9.977 10.01 9.922 9.994 223,495 +0.02(+0.17%)
May 07, 2007 10.39 10.39 9.922 9.977 194,288 -0.21(-2.06%)
May 04, 2007 9.895 10.19 9.840 10.19 216,783 +0.33(+3.36%)
May 03, 2007 9.823 9.856 9.757 9.856 332,885 +0.07(+0.73%)
May 02, 2007 9.807 9.834 9.718 9.785 391,661 -0.02(-0.22%)
May 01, 2007 9.840 9.955 9.785 9.807 314,925 +0.12(+1.25%)
Apr 30, 2007 9.950 10.13 9.663 9.685 402,909 -0.18(-1.79%)
Apr 27, 2007 9.922 9.933 9.840 9.862 384,496 +0.01(+0.11%)
Apr 26, 2007 9.459 10.20 9.371 9.851 1,275,304 +0.40(+4.20%)
Apr 25, 2007 9.366 9.509 9.316 9.454 230,570 +0.13(+1.42%)
Apr 24, 2007 9.294 9.344 9.261 9.321 301,864 +0.03(+0.30%)
Apr 23, 2007 9.255 9.316 9.233 9.294 121,906 +0.04(+0.42%)
Apr 20, 2007 9.261 9.272 9.217 9.255 165,626 +0.02(+0.24%)
Apr 19, 2007 9.178 9.233 9.112 9.233 143,494 -0.07(-0.71%)
Apr 18, 2007 9.228 9.366 9.228 9.299 108,119 +0.08(+0.84%)
Apr 17, 2007 9.294 9.302 9.095 9.222 148,392 -0.10(-1.06%)
Apr 16, 2007 8.886 9.355 8.886 9.321 828,675 +0.51(+5.82%)
Apr 13, 2007 8.555 8.809 8.533 8.809 106,305 +0.23(+2.70%)
Apr 12, 2007 8.484 8.583 8.423 8.577 68,391 +0.07(+0.78%)
Apr 11, 2007 8.594 8.605 8.384 8.511 151,476 -0.09(-1.09%)
Apr 10, 2007 8.566 8.627 8.566 8.605 31,746 +0.02(+0.19%)
Apr 09, 2007 8.599 8.654 8.473 8.588 60,046 -0.02(-0.19%)
Apr 05, 2007 8.666 8.666 8.550 8.605 57,688 -0.08(-0.89%)
Apr 04, 2007 8.748 8.765 8.682 8.682 31,927 -0.08(-0.94%)
Apr 03, 2007 8.489 8.765 8.489 8.765 87,620 +0.25(+2.98%)
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.