Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.06 14.15 14.04 14.05 3,323,285 -0.03(-0.24%)
Apr 27, 2007 14.07 14.12 14.03 14.09 3,298,326 -0.08(-0.53%)
Apr 26, 2007 14.17 14.25 14.12 14.16 3,110,225 -0.09(-0.65%)
Apr 25, 2007 14.51 14.51 14.10 14.25 5,179,153 +0.06(+0.42%)
Apr 24, 2007 13.70 14.26 13.45 14.19 9,570,020 +0.46(+3.33%)
Apr 23, 2007 13.65 13.80 13.59 13.74 2,802,764 +0.09(+0.66%)
Apr 20, 2007 13.60 13.73 13.60 13.65 5,453,049 +0.12(+0.92%)
Apr 19, 2007 13.82 13.82 13.51 13.52 3,180,897 -0.17(-1.25%)
Apr 18, 2007 13.68 13.72 13.60 13.69 1,685,408 -0.03(-0.24%)
Apr 17, 2007 13.75 13.82 13.67 13.73 2,297,829 -0.02(-0.14%)
Apr 16, 2007 13.69 13.80 13.67 13.75 2,501,347 +0.09(+0.68%)
Apr 13, 2007 13.92 13.92 13.61 13.65 2,219,827 -0.13(-0.96%)
Apr 12, 2007 13.59 13.81 13.43 13.79 3,728,271 +0.16(+1.16%)
Apr 11, 2007 13.70 13.74 13.50 13.63 3,153,432 -0.10(-0.73%)
Apr 10, 2007 13.68 13.76 13.64 13.73 3,005,238 +0.09(+0.63%)
Apr 09, 2007 13.73 13.75 13.64 13.64 4,080,100 -0.09(-0.64%)
Apr 05, 2007 13.71 13.76 13.68 13.73 2,968,368 -0.02(-0.13%)
Apr 04, 2007 13.51 13.75 13.48 13.75 5,092,470 +0.24(+1.80%)
Apr 03, 2007 13.35 13.57 13.35 13.50 4,521,919 +0.18(+1.38%)
Apr 02, 2007 13.20 13.36 13.20 13.32 3,023,855 +0.10(+0.75%)
Mar 30, 2007 13.17 13.27 13.17 13.22 2,790,891 +0.05(+0.39%)
Mar 29, 2007 13.20 13.24 13.10 13.17 3,765,141 +0.00(+0.04%)
Mar 28, 2007 13.16 13.24 13.12 13.16 3,298,951 -0.05(-0.35%)
Mar 27, 2007 13.24 13.24 13.15 13.21 2,707,152 -0.03(-0.25%)
Mar 26, 2007 13.24 13.30 13.15 13.24 2,893,378 +0.02(+0.18%)
Mar 23, 2007 13.15 13.26 13.12 13.22 3,207,088 +0.11(+0.83%)
Mar 22, 2007 13.13 13.17 13.08 13.11 3,993,393 -0.02(-0.13%)
Mar 21, 2007 13.04 13.13 12.96 13.13 4,451,928 +0.07(+0.54%)
Mar 20, 2007 13.02 13.07 12.98 13.06 4,813,756 +0.08(+0.58%)
Mar 19, 2007 12.95 13.03 12.93 12.98 5,115,592 +0.06(+0.47%)
Mar 16, 2007 13.01 13.01 12.91 12.92 4,498,172 -0.08(-0.65%)
Mar 15, 2007 12.94 13.12 12.92 13.01 6,795,377 +0.08(+0.63%)
Mar 14, 2007 12.88 13.04 12.81 12.93 6,069,845 +0.04(+0.35%)
Mar 13, 2007 12.91 12.95 12.83 12.88 5,945,486 -0.02(-0.19%)
Mar 12, 2007 12.93 12.96 12.90 12.91 5,029,978 -0.03(-0.26%)
Mar 09, 2007 12.94 12.96 12.91 12.94 3,725,771 +0.04(+0.35%)
Mar 08, 2007 12.80 12.92 12.79 12.89 3,735,145 +0.15(+1.18%)
Mar 07, 2007 13.09 13.09 12.72 12.74 6,159,833 -0.04(-0.33%)
Mar 06, 2007 12.73 12.80 12.73 12.79 5,142,464 +0.09(+0.69%)
Mar 05, 2007 12.80 12.80 12.58 12.70 6,591,028 +0.03(+0.20%)
Mar 02, 2007 12.74 12.79 12.51 12.67 3,728,895 -0.08(-0.60%)
Mar 01, 2007 12.31 12.82 12.31 12.75 7,470,134 -0.01(-0.05%)
Feb 28, 2007 12.69 12.80 12.61 12.76 6,191,079 +0.07(+0.53%)
Feb 27, 2007 12.89 12.89 12.64 12.69 11,362,915 -0.16(-1.23%)
Feb 26, 2007 12.88 12.90 12.81 12.85 7,952,334 -0.03(-0.22%)
Feb 23, 2007 12.88 12.94 12.80 12.88 6,222,325 -0.00(-0.02%)
Feb 22, 2007 12.83 12.96 12.78 12.88 6,287,942 +0.08(+0.61%)
Feb 21, 2007 12.64 12.85 12.64 12.80 8,628,266 +0.16(+1.25%)
Feb 20, 2007 12.44 12.67 12.40 12.64 3,500,800 +0.24(+1.91%)
Feb 16, 2007 12.34 12.41 12.29 12.40 2,925,249 -0.04(-0.31%)
Feb 15, 2007 12.36 12.50 12.33 12.44 4,023,858 +0.13(+1.04%)
Feb 14, 2007 12.27 12.37 12.24 12.32 4,433,805 -0.04(-0.36%)
Feb 13, 2007 12.23 12.37 12.22 12.36 5,032,609 +0.17(+1.36%)
Feb 12, 2007 12.15 12.23 12.01 12.19 4,259,696 +0.01(+0.12%)
Feb 09, 2007 12.24 12.27 12.08 12.18 4,717,519 -0.06(-0.46%)
Feb 08, 2007 12.23 12.31 12.16 12.24 3,951,367 +0.04(+0.37%)
Feb 07, 2007 12.02 12.33 11.94 12.19 7,600,898 -0.27(-2.13%)
Feb 06, 2007 12.49 12.56 12.30 12.46 4,390,061 +0.07(+0.59%)
Feb 05, 2007 12.26 12.41 12.23 12.38 5,942,986 +0.20(+1.66%)
Feb 02, 2007 12.28 12.28 12.17 12.18 2,578,418 -0.07(-0.60%)
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.