Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 12.88 12.90 12.51 12.56 39,165,840 -0.25(-1.99%)
May 30, 2007 12.42 12.82 12.37 12.81 44,086,272 +0.31(+2.50%)
May 29, 2007 12.40 12.63 12.38 12.50 29,349,802 -0.09(-0.74%)
May 25, 2007 12.66 12.73 12.57 12.59 19,913,898 -0.02(-0.18%)
May 24, 2007 12.71 12.95 12.55 12.62 42,713,928 -0.07(-0.52%)
May 23, 2007 12.78 12.96 12.66 12.68 33,564,764 -0.07(-0.54%)
May 22, 2007 12.61 12.78 12.55 12.75 27,501,146 +0.15(+1.22%)
May 21, 2007 12.61 12.78 12.56 12.60 30,655,556 -0.02(-0.12%)
May 18, 2007 12.76 12.86 12.57 12.61 45,254,608 -0.11(-0.85%)
May 17, 2007 12.84 12.92 12.69 12.72 25,651,114 -0.10(-0.81%)
May 16, 2007 12.96 13.03 12.57 12.83 47,628,228 -0.10(-0.75%)
May 15, 2007 13.14 13.26 12.90 12.92 30,469,840 -0.16(-1.24%)
May 14, 2007 13.35 13.40 12.93 13.08 34,045,772 -0.11(-0.82%)
May 11, 2007 13.13 13.26 13.04 13.19 22,492,322 +0.13(+1.00%)
May 10, 2007 13.40 13.45 13.03 13.06 29,878,350 -0.44(-3.23%)
May 09, 2007 13.24 13.53 13.20 13.50 31,454,198 +0.25(+1.89%)
May 08, 2007 13.05 13.30 13.05 13.25 29,737,276 +0.14(+1.06%)
May 07, 2007 13.18 13.36 13.08 13.11 26,130,118 -0.07(-0.50%)
May 04, 2007 13.51 13.65 13.13 13.17 46,256,156 -0.18(-1.36%)
May 03, 2007 13.05 13.40 12.98 13.35 46,204,468 +0.35(+2.67%)
May 02, 2007 12.99 13.07 12.91 13.01 21,713,412 +0.10(+0.78%)
May 01, 2007 13.15 13.15 12.72 12.91 38,457,220 -0.19(-1.41%)
Apr 30, 2007 13.28 13.30 13.06 13.09 35,158,788 -0.09(-0.67%)
Apr 27, 2007 13.07 13.34 13.05 13.18 34,259,184 -0.02(-0.15%)
Apr 26, 2007 13.06 13.28 13.02 13.20 30,352,752 +0.17(+1.33%)
Apr 25, 2007 13.12 13.17 12.98 13.03 41,105,400 +0.00(+0.03%)
Apr 24, 2007 12.86 13.06 12.78 13.02 34,936,564 +0.09(+0.72%)
Apr 23, 2007 12.88 13.09 12.85 12.93 38,121,720 +0.00(+0.00%)
Apr 20, 2007 13.00 13.02 12.82 12.93 65,091,716 +0.13(+0.99%)
Apr 19, 2007 13.44 13.50 12.71 12.80 136,429,888 -0.49(-3.66%)
Apr 18, 2007 13.50 13.50 13.20 13.29 91,916,880 -0.29(-2.13%)
Apr 17, 2007 13.60 13.64 13.45 13.58 28,213,322 +0.04(+0.29%)
Apr 16, 2007 13.50 13.66 13.37 13.54 40,757,672 +0.12(+0.92%)
Apr 13, 2007 13.18 13.45 13.17 13.42 46,141,048 +0.28(+2.14%)
Apr 12, 2007 13.00 13.14 12.95 13.13 30,418,096 +0.17(+1.31%)
Apr 11, 2007 13.11 13.14 12.90 12.96 27,895,076 -0.15(-1.12%)
Apr 10, 2007 12.99 13.15 12.98 13.11 22,306,712 +0.10(+0.74%)
Apr 09, 2007 13.02 13.08 12.96 13.01 40,529,804 +0.01(+0.09%)
Apr 05, 2007 13.19 13.21 12.95 13.00 31,325,718 -0.00(-0.03%)
Apr 04, 2007 13.10 13.15 12.97 13.01 29,772,282 -0.03(-0.24%)
Apr 03, 2007 12.86 13.22 12.83 13.04 41,484,512 +0.31(+2.42%)
Apr 02, 2007 12.79 12.91 12.64 12.73 23,961,016 -0.06(-0.45%)
Mar 30, 2007 12.76 12.91 12.69 12.79 27,934,234 +0.04(+0.33%)
Mar 29, 2007 12.88 12.90 12.57 12.74 29,500,286 -0.03(-0.21%)
Mar 28, 2007 12.75 12.99 12.74 12.77 38,839,412 -0.08(-0.66%)
Mar 27, 2007 12.79 12.93 12.71 12.86 36,381,252 +0.04(+0.33%)
Mar 26, 2007 12.35 12.85 12.29 12.81 56,375,132 +0.54(+4.37%)
Mar 23, 2007 12.54 12.56 12.22 12.28 28,527,796 -0.20(-1.64%)
Mar 22, 2007 12.38 12.59 12.32 12.48 28,528,754 +0.08(+0.62%)
Mar 21, 2007 12.19 12.41 12.02 12.41 49,667,924 +0.25(+2.10%)
Mar 20, 2007 12.27 12.28 12.02 12.15 34,884,152 -0.08(-0.66%)
Mar 19, 2007 12.36 12.53 12.15 12.23 29,595,496 -0.01(-0.09%)
Mar 16, 2007 12.24 12.36 12.14 12.24 39,837,900 +0.00(+0.00%)
Mar 15, 2007 12.22 12.38 12.17 12.24 54,870,924 +0.23(+1.93%)
Mar 14, 2007 11.71 12.01 11.67 12.01 43,473,596 +0.28(+2.40%)
Mar 13, 2007 11.96 11.99 11.71 11.73 37,789,828 -0.23(-1.90%)
Mar 12, 2007 11.97 12.03 11.88 11.96 23,804,774 +0.07(+0.58%)
Mar 09, 2007 12.05 12.10 11.84 11.89 30,895,562 -0.08(-0.64%)
Mar 08, 2007 12.12 12.21 11.92 11.97 34,743,064 -0.00(-0.03%)
Mar 07, 2007 12.07 12.15 11.92 11.97 32,202,786 -0.12(-0.99%)
Mar 06, 2007 11.85 12.13 11.82 12.09 39,483,528 +0.38(+3.23%)
Mar 05, 2007 11.74 11.97 11.68 11.71 38,734,508 -0.18(-1.53%)
Mar 02, 2007 12.13 12.37 11.88 11.89 46,405,500 -0.42(-3.44%)
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.