Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.75 12.77 12.38 12.43 39,560,056 -0.25(-1.99%)
May 30, 2007 12.30 12.69 12.25 12.69 44,530,012 +0.31(+2.50%)
May 29, 2007 12.28 12.50 12.26 12.38 29,645,218 -0.09(-0.74%)
May 25, 2007 12.54 12.60 12.45 12.47 20,114,338 -0.02(-0.18%)
May 24, 2007 12.58 12.82 12.43 12.49 43,143,860 -0.06(-0.52%)
May 23, 2007 12.65 12.83 12.53 12.56 33,902,604 -0.07(-0.54%)
May 22, 2007 12.48 12.66 12.43 12.63 27,777,954 +0.15(+1.23%)
May 21, 2007 12.49 12.66 12.43 12.47 30,964,114 -0.02(-0.12%)
May 18, 2007 12.64 12.73 12.45 12.49 45,710,108 -0.11(-0.85%)
May 17, 2007 12.71 12.79 12.56 12.59 25,909,300 -0.10(-0.81%)
May 16, 2007 12.83 12.90 12.45 12.70 48,107,620 -0.10(-0.75%)
May 15, 2007 13.01 13.13 12.77 12.79 30,776,528 -0.16(-1.24%)
May 14, 2007 13.21 13.27 12.80 12.95 34,388,452 -0.11(-0.82%)
May 11, 2007 13.00 13.13 12.91 13.06 22,718,716 +0.13(+1.00%)
May 10, 2007 13.27 13.32 12.90 12.93 30,179,086 -0.43(-3.23%)
May 09, 2007 13.11 13.39 13.07 13.36 31,770,794 +0.25(+1.89%)
May 08, 2007 12.92 13.17 12.92 13.11 30,036,592 +0.14(+1.06%)
May 07, 2007 13.05 13.22 12.95 12.98 26,393,126 -0.06(-0.50%)
May 04, 2007 13.37 13.52 13.00 13.04 46,721,740 -0.18(-1.36%)
May 03, 2007 12.92 13.27 12.85 13.22 46,669,532 +0.34(+2.67%)
May 02, 2007 12.86 12.94 12.78 12.88 21,931,966 +0.10(+0.78%)
May 01, 2007 13.01 13.01 12.59 12.78 38,844,304 -0.18(-1.41%)
Apr 30, 2007 13.15 13.17 12.93 12.96 35,512,672 -0.09(-0.67%)
Apr 27, 2007 12.94 13.21 12.92 13.05 34,604,016 -0.02(-0.15%)
Apr 26, 2007 12.93 13.15 12.89 13.07 30,658,262 +0.17(+1.33%)
Apr 25, 2007 12.99 13.04 12.85 12.90 41,519,140 +0.00(+0.03%)
Apr 24, 2007 12.73 12.93 12.65 12.89 35,288,212 +0.09(+0.72%)
Apr 23, 2007 12.75 12.96 12.72 12.80 38,505,428 +0.00(+0.00%)
Apr 20, 2007 12.87 12.89 12.69 12.80 65,746,884 +0.13(+0.99%)
Apr 19, 2007 13.31 13.37 12.58 12.68 137,803,088 -0.48(-3.66%)
Apr 18, 2007 13.36 13.37 13.07 13.16 92,842,056 -0.29(-2.13%)
Apr 17, 2007 13.46 13.50 13.32 13.44 28,497,298 +0.04(+0.28%)
Apr 16, 2007 13.37 13.52 13.24 13.40 41,167,912 +0.12(+0.92%)
Apr 13, 2007 13.05 13.32 13.04 13.28 46,605,472 +0.28(+2.14%)
Apr 12, 2007 12.87 13.01 12.82 13.00 30,724,264 +0.17(+1.31%)
Apr 11, 2007 12.98 13.01 12.77 12.84 28,175,850 -0.15(-1.12%)
Apr 10, 2007 12.86 13.01 12.85 12.98 22,531,236 +0.10(+0.74%)
Apr 09, 2007 12.89 12.95 12.83 12.89 40,937,748 +0.01(+0.09%)
Apr 05, 2007 13.06 13.08 12.82 12.87 31,641,022 -0.00(-0.03%)
Apr 04, 2007 12.97 13.02 12.84 12.88 30,071,950 -0.03(-0.24%)
Apr 03, 2007 12.74 13.09 12.70 12.91 41,902,068 +0.31(+2.42%)
Apr 02, 2007 12.66 12.78 12.51 12.60 24,202,192 -0.06(-0.45%)
Mar 30, 2007 12.63 12.78 12.56 12.66 28,215,402 +0.04(+0.33%)
Mar 29, 2007 12.76 12.77 12.45 12.62 29,797,216 -0.03(-0.21%)
Mar 28, 2007 12.62 12.86 12.62 12.64 39,230,344 -0.08(-0.66%)
Mar 27, 2007 12.66 12.80 12.58 12.73 36,747,440 +0.04(+0.33%)
Mar 26, 2007 12.23 12.72 12.16 12.69 56,942,564 +0.53(+4.37%)
Mar 23, 2007 12.41 12.43 12.10 12.16 28,814,938 -0.20(-1.64%)
Mar 22, 2007 12.25 12.47 12.20 12.36 28,815,906 +0.08(+0.62%)
Mar 21, 2007 12.07 12.28 11.90 12.28 50,167,848 +0.25(+2.10%)
Mar 20, 2007 12.14 12.16 11.90 12.03 35,235,272 -0.08(-0.66%)
Mar 19, 2007 12.24 12.40 12.03 12.11 29,893,384 -0.01(-0.09%)
Mar 16, 2007 12.12 12.23 12.02 12.12 40,238,884 +0.00(+0.00%)
Mar 15, 2007 12.10 12.25 12.05 12.12 55,423,216 +0.23(+1.93%)
Mar 14, 2007 11.60 11.89 11.55 11.89 43,911,172 +0.28(+2.40%)
Mar 13, 2007 11.84 11.87 11.60 11.61 38,170,196 -0.23(-1.90%)
Mar 12, 2007 11.85 11.91 11.76 11.84 24,044,376 +0.07(+0.58%)
Mar 09, 2007 11.93 11.98 11.72 11.77 31,206,536 -0.08(-0.64%)
Mar 08, 2007 12.00 12.09 11.80 11.85 35,092,764 -0.00(-0.03%)
Mar 07, 2007 11.95 12.03 11.80 11.85 32,526,918 -0.12(-0.99%)
Mar 06, 2007 11.74 12.01 11.71 11.97 39,880,944 +0.38(+3.23%)
Mar 05, 2007 11.62 11.85 11.57 11.59 39,124,384 -0.18(-1.53%)
Mar 02, 2007 12.01 12.25 11.77 11.77 46,872,588 -0.42(-3.45%)
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.