Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.79 10.89 10.76 10.87 187,100 +0.08(+0.78%)
May 30, 2007 10.64 10.79 10.62 10.79 76,549 +0.07(+0.63%)
May 29, 2007 10.41 10.72 10.39 10.72 180,870 +0.38(+3.70%)
May 25, 2007 10.33 10.36 10.31 10.34 136,186 +0.01(+0.05%)
May 24, 2007 10.43 10.54 10.28 10.33 242,643 -0.08(-0.76%)
May 23, 2007 10.53 10.53 9.993 10.41 161,643 -0.12(-1.17%)
May 22, 2007 10.56 10.56 10.43 10.53 142,061 +0.04(+0.37%)
May 21, 2007 10.44 10.53 10.44 10.49 208,107 +0.06(+0.54%)
May 18, 2007 10.18 10.44 10.14 10.44 205,080 +0.26(+2.54%)
May 17, 2007 10.32 10.35 10.14 10.18 216,474 -0.11(-1.09%)
May 16, 2007 10.38 10.42 10.21 10.29 221,814 -0.06(-0.54%)
May 15, 2007 10.32 10.50 10.32 10.35 236,234 +0.04(+0.38%)
May 14, 2007 10.51 10.56 10.28 10.31 186,922 -0.19(-1.82%)
May 11, 2007 10.34 10.50 10.31 10.50 163,957 +0.19(+1.80%)
May 10, 2007 10.45 10.45 10.29 10.31 247,272 -0.17(-1.61%)
May 09, 2007 10.23 10.51 10.22 10.48 427,429 +0.30(+2.92%)
May 08, 2007 10.17 10.20 10.11 10.18 219,322 +0.02(+0.17%)
May 07, 2007 10.58 10.58 10.11 10.17 190,661 -0.21(-2.06%)
May 04, 2007 10.08 10.38 10.03 10.38 212,735 +0.34(+3.36%)
May 03, 2007 10.01 10.04 9.943 10.04 326,669 +0.07(+0.73%)
May 02, 2007 9.993 10.02 9.903 9.971 384,348 -0.02(-0.22%)
May 01, 2007 10.03 10.14 9.971 9.993 309,045 +0.12(+1.25%)
Apr 30, 2007 10.14 10.32 9.847 9.870 395,386 -0.18(-1.79%)
Apr 27, 2007 10.11 10.12 10.03 10.05 377,316 +0.01(+0.11%)
Apr 26, 2007 9.639 10.39 9.549 10.04 1,251,492 +0.40(+4.20%)
Apr 25, 2007 9.544 9.690 9.493 9.634 226,265 +0.13(+1.42%)
Apr 24, 2007 9.471 9.521 9.437 9.499 296,228 +0.03(+0.30%)
Apr 23, 2007 9.431 9.493 9.409 9.471 119,630 +0.04(+0.42%)
Apr 20, 2007 9.437 9.448 9.392 9.431 162,533 +0.02(+0.24%)
Apr 19, 2007 9.353 9.409 9.285 9.409 140,815 -0.07(-0.71%)
Apr 18, 2007 9.403 9.544 9.403 9.476 106,100 +0.08(+0.84%)
Apr 17, 2007 9.471 9.479 9.269 9.398 145,621 -0.10(-1.06%)
Apr 16, 2007 9.055 9.533 9.055 9.499 813,202 +0.52(+5.82%)
Apr 13, 2007 8.718 8.976 8.696 8.976 104,320 +0.24(+2.70%)
Apr 12, 2007 8.645 8.746 8.583 8.741 67,114 +0.07(+0.78%)
Apr 11, 2007 8.757 8.769 8.544 8.673 148,648 -0.10(-1.09%)
Apr 10, 2007 8.729 8.791 8.729 8.769 31,153 +0.02(+0.19%)
Apr 09, 2007 8.763 8.819 8.634 8.752 58,925 -0.02(-0.19%)
Apr 05, 2007 8.830 8.830 8.712 8.769 56,610 -0.08(-0.89%)
Apr 04, 2007 8.915 8.931 8.847 8.847 31,331 -0.08(-0.94%)
Apr 03, 2007 8.651 8.931 8.651 8.931 85,984 +0.26(+2.98%)
Apr 02, 2007 8.791 8.791 8.651 8.673 130,489 -0.12(-1.34%)
Mar 30, 2007 9.156 9.156 8.791 8.791 301,212 -0.38(-4.16%)
Mar 29, 2007 8.954 9.184 8.870 9.173 160,753 +0.28(+3.16%)
Mar 28, 2007 8.948 8.988 8.847 8.892 60,349 -0.09(-1.00%)
Mar 27, 2007 8.971 9.033 8.948 8.982 48,777 -0.03(-0.31%)
Mar 26, 2007 8.960 9.016 8.943 9.010 31,331 +0.08(+0.88%)
Mar 23, 2007 8.948 9.027 8.926 8.931 58,569 -0.04(-0.44%)
Mar 22, 2007 8.931 8.988 8.931 8.971 33,290 +0.01(+0.13%)
Mar 21, 2007 8.999 9.033 8.931 8.960 97,021 -0.02(-0.19%)
Mar 20, 2007 9.072 9.072 8.960 8.976 93,995 -0.04(-0.50%)
Mar 19, 2007 9.021 9.100 8.988 9.021 82,780 +0.07(+0.75%)
Mar 16, 2007 8.763 9.083 8.752 8.954 319,370 +0.20(+2.25%)
Mar 15, 2007 8.606 8.757 8.583 8.757 106,100 +0.12(+1.37%)
Mar 14, 2007 8.836 8.836 8.375 8.639 1,121,714 -0.20(-2.29%)
Mar 13, 2007 8.920 8.915 8.819 8.842 158,439 -0.08(-0.88%)
Mar 12, 2007 8.948 8.988 8.903 8.920 96,665 -0.03(-0.38%)
Mar 09, 2007 8.971 9.021 8.931 8.954 53,050 +0.01(+0.06%)
Mar 08, 2007 9.055 9.055 8.931 8.948 136,008 -0.02(-0.19%)
Mar 07, 2007 9.049 9.055 8.960 8.965 114,823 -0.08(-0.93%)
Mar 06, 2007 8.887 9.049 8.870 9.049 114,111 +0.21(+2.35%)
Mar 05, 2007 8.875 8.898 8.819 8.842 259,377 -0.04(-0.51%)
Mar 02, 2007 8.903 8.931 8.875 8.887 206,327 -0.02(-0.25%)
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.