Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 13.20 13.27 13.05 13.16 86,168,080 -0.03(-0.23%)
Jun 28, 2007 13.18 13.29 13.12 13.19 65,917,772 +0.01(+0.08%)
Jun 27, 2007 13.14 13.25 13.06 13.18 63,288,224 +0.01(+0.08%)
Jun 26, 2007 13.11 13.24 13.05 13.17 78,460,560 +0.10(+0.75%)
Jun 25, 2007 13.11 13.25 13.02 13.07 68,806,672 +0.01(+0.08%)
Jun 22, 2007 13.33 13.32 13.06 13.06 121,186,872 -0.28(-2.08%)
Jun 21, 2007 13.23 13.36 13.10 13.34 102,001,376 +0.11(+0.82%)
Jun 20, 2007 13.57 13.57 13.21 13.23 114,973,840 -0.26(-1.91%)
Jun 19, 2007 13.51 13.62 13.43 13.49 95,701,760 -0.03(-0.19%)
Jun 18, 2007 13.64 13.65 13.45 13.51 71,094,680 -0.11(-0.79%)
Jun 15, 2007 13.64 13.72 13.57 13.62 104,847,000 +0.04(+0.30%)
Jun 14, 2007 13.51 13.71 13.51 13.58 70,393,888 +0.02(+0.15%)
Jun 13, 2007 13.48 13.57 13.35 13.56 83,542,904 +0.12(+0.92%)
Jun 12, 2007 13.49 13.59 13.42 13.44 67,285,424 -0.13(-0.99%)
Jun 11, 2007 13.64 13.66 13.54 13.57 52,462,852 -0.08(-0.57%)
Jun 08, 2007 13.56 13.66 13.46 13.65 57,179,656 +0.12(+0.87%)
Jun 07, 2007 13.79 13.79 13.50 13.53 100,253,720 -0.26(-1.87%)
Jun 06, 2007 13.92 14.06 13.73 13.79 101,548,880 -0.25(-1.80%)
Jun 05, 2007 14.09 14.17 13.96 14.04 79,384,928 -0.12(-0.87%)
Jun 04, 2007 14.24 14.27 14.12 14.16 55,150,736 -0.08(-0.58%)
Jun 01, 2007 14.12 14.25 14.12 14.24 68,948,336 +0.10(+0.69%)
May 31, 2007 14.07 14.22 14.07 14.15 67,200,544 +0.04(+0.29%)
May 30, 2007 14.18 14.18 13.94 14.10 75,430,544 -0.08(-0.54%)
May 29, 2007 14.16 14.21 14.11 14.18 51,566,276 +0.02(+0.11%)
May 25, 2007 14.04 14.18 14.02 14.17 52,213,060 +0.13(+0.92%)
May 24, 2007 14.04 14.14 13.99 14.04 61,239,724 -0.03(-0.22%)
May 23, 2007 14.10 14.17 14.03 14.07 65,699,196 -0.02(-0.11%)
May 22, 2007 14.06 14.20 14.01 14.08 63,339,796 -0.03(-0.18%)
May 21, 2007 14.10 14.16 14.09 14.11 82,820,552 -0.01(-0.07%)
May 18, 2007 14.09 14.14 14.05 14.12 63,496,480 +0.04(+0.29%)
May 17, 2007 14.05 14.09 14.01 14.08 46,914,560 +0.02(+0.15%)
May 16, 2007 14.03 14.09 13.95 14.06 66,081,872 +0.11(+0.81%)
May 15, 2007 13.94 14.06 13.93 13.94 67,485,696 -0.07(-0.48%)
May 14, 2007 13.91 14.08 13.89 14.01 49,859,396 +0.10(+0.70%)
May 11, 2007 13.76 13.94 13.76 13.91 45,322,296 +0.12(+0.90%)
May 10, 2007 13.90 13.94 13.77 13.79 59,426,340 -0.19(-1.33%)
May 09, 2007 13.96 14.03 13.90 13.98 67,393,424 -0.10(-0.69%)
May 08, 2007 14.03 14.10 13.99 14.07 64,811,684 -0.02(-0.11%)
May 07, 2007 13.92 14.10 13.86 14.09 113,592,048 +0.15(+1.11%)
May 04, 2007 13.85 14.02 13.80 13.93 81,207,272 +0.11(+0.78%)
May 03, 2007 13.69 13.88 13.68 13.83 86,379,280 +0.14(+1.01%)
May 02, 2007 13.69 13.77 13.57 13.69 64,673,464 +0.01(+0.04%)
May 01, 2007 13.56 13.74 13.52 13.68 71,045,088 +0.07(+0.49%)
Apr 30, 2007 13.66 13.78 13.60 13.62 68,914,824 -0.08(-0.56%)
Apr 27, 2007 13.69 13.76 13.60 13.69 53,200,748 -0.06(-0.41%)
Apr 26, 2007 13.59 13.76 13.55 13.75 88,811,416 +0.21(+1.52%)
Apr 25, 2007 13.47 13.61 13.37 13.54 105,193,288 +0.09(+0.65%)
Apr 24, 2007 13.62 13.62 13.41 13.46 78,358,288 -0.10(-0.76%)
Apr 23, 2007 13.69 13.76 13.51 13.56 92,895,272 -0.32(-2.30%)
Apr 20, 2007 13.92 13.97 13.72 13.88 122,540,920 -0.05(-0.37%)
Apr 19, 2007 13.70 14.02 13.67 13.93 90,681,800 +0.15(+1.08%)
Apr 18, 2007 13.80 13.82 13.65 13.78 56,868,384 -0.06(-0.45%)
Apr 17, 2007 13.86 13.87 13.80 13.84 65,509,432 -0.02(-0.15%)
Apr 16, 2007 13.82 13.88 13.74 13.86 66,832,296 +0.14(+1.01%)
Apr 13, 2007 13.79 13.88 13.70 13.72 85,855,120 +0.11(+0.79%)
Apr 12, 2007 13.36 13.64 13.35 13.62 89,284,112 +0.22(+1.61%)
Apr 11, 2007 13.35 13.43 13.26 13.40 67,969,352 +0.02(+0.15%)
Apr 10, 2007 13.36 13.46 13.32 13.38 53,743,244 +0.00(+0.00%)
Apr 09, 2007 13.34 13.38 13.31 13.38 42,468,436 +0.08(+0.62%)
Apr 05, 2007 13.24 13.34 13.22 13.30 42,680,316 +0.02(+0.12%)
Apr 04, 2007 13.15 13.32 13.14 13.28 54,246,600 +0.07(+0.55%)
Apr 03, 2007 13.10 13.26 13.07 13.21 61,080,560 +0.17(+1.30%)
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.