Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.09 14.18 14.07 14.08 3,317,252 -0.03(-0.24%)
Apr 27, 2007 14.09 14.15 14.05 14.11 3,292,338 -0.08(-0.53%)
Apr 26, 2007 14.20 14.28 14.14 14.19 3,104,579 -0.09(-0.65%)
Apr 25, 2007 14.54 14.54 14.13 14.28 5,169,751 +0.06(+0.42%)
Apr 24, 2007 13.72 14.29 13.47 14.22 9,552,647 +0.46(+3.33%)
Apr 23, 2007 13.67 13.82 13.62 13.76 2,797,677 +0.09(+0.66%)
Apr 20, 2007 13.63 13.76 13.62 13.67 5,443,150 +0.13(+0.92%)
Apr 19, 2007 13.84 13.84 13.54 13.55 3,175,123 -0.17(-1.25%)
Apr 18, 2007 13.71 13.74 13.63 13.72 1,682,348 -0.03(-0.24%)
Apr 17, 2007 13.77 13.85 13.69 13.75 2,293,658 -0.02(-0.14%)
Apr 16, 2007 13.72 13.83 13.69 13.77 2,496,806 +0.09(+0.68%)
Apr 13, 2007 13.94 13.95 13.63 13.68 2,215,797 -0.13(-0.96%)
Apr 12, 2007 13.62 13.84 13.45 13.81 3,721,502 +0.16(+1.16%)
Apr 11, 2007 13.73 13.76 13.53 13.65 3,147,707 -0.10(-0.73%)
Apr 10, 2007 13.71 13.78 13.67 13.75 2,999,783 +0.09(+0.63%)
Apr 09, 2007 13.75 13.78 13.66 13.67 4,072,694 -0.09(-0.64%)
Apr 05, 2007 13.73 13.79 13.71 13.75 2,962,980 -0.02(-0.13%)
Apr 04, 2007 13.53 13.77 13.50 13.77 5,083,226 +0.24(+1.80%)
Apr 03, 2007 13.38 13.59 13.37 13.53 4,513,710 +0.18(+1.38%)
Apr 02, 2007 13.23 13.38 13.23 13.34 3,018,365 +0.10(+0.75%)
Mar 30, 2007 13.20 13.29 13.19 13.24 2,785,825 +0.05(+0.39%)
Mar 29, 2007 13.22 13.27 13.12 13.19 3,758,306 +0.00(+0.04%)
Mar 28, 2007 13.18 13.27 13.15 13.19 3,292,962 -0.05(-0.35%)
Mar 27, 2007 13.26 13.26 13.18 13.24 2,702,237 -0.03(-0.25%)
Mar 26, 2007 13.26 13.33 13.17 13.27 2,888,125 +0.02(+0.18%)
Mar 23, 2007 13.18 13.28 13.15 13.24 3,201,266 +0.11(+0.83%)
Mar 22, 2007 13.15 13.20 13.10 13.14 3,986,143 -0.02(-0.13%)
Mar 21, 2007 13.06 13.16 12.99 13.15 4,443,846 +0.07(+0.54%)
Mar 20, 2007 13.05 13.09 13.00 13.08 4,805,018 +0.08(+0.58%)
Mar 19, 2007 12.97 13.05 12.95 13.01 5,106,306 +0.06(+0.47%)
Mar 16, 2007 13.03 13.04 12.93 12.95 4,490,006 -0.08(-0.65%)
Mar 15, 2007 12.96 13.15 12.95 13.03 6,783,041 +0.08(+0.63%)
Mar 14, 2007 12.90 13.07 12.83 12.95 6,058,826 +0.04(+0.35%)
Mar 13, 2007 12.93 12.97 12.86 12.91 5,934,693 -0.02(-0.19%)
Mar 12, 2007 12.95 12.98 12.92 12.93 5,020,847 -0.03(-0.26%)
Mar 09, 2007 12.97 12.98 12.93 12.96 3,719,007 +0.04(+0.35%)
Mar 08, 2007 12.82 12.95 12.81 12.92 3,728,364 +0.15(+1.18%)
Mar 07, 2007 13.11 13.11 12.74 12.77 6,148,651 -0.04(-0.33%)
Mar 06, 2007 12.75 12.82 12.75 12.81 5,133,129 +0.09(+0.69%)
Mar 05, 2007 12.83 12.83 12.61 12.72 6,579,063 +0.03(+0.20%)
Mar 02, 2007 12.76 12.81 12.53 12.70 3,722,126 -0.08(-0.60%)
Mar 01, 2007 12.33 12.84 12.33 12.77 7,456,573 -0.01(-0.05%)
Feb 28, 2007 12.71 12.82 12.63 12.78 6,179,840 +0.07(+0.53%)
Feb 27, 2007 12.92 12.92 12.66 12.71 11,342,287 -0.16(-1.23%)
Feb 26, 2007 12.90 12.92 12.83 12.87 7,937,898 -0.03(-0.22%)
Feb 23, 2007 12.90 12.97 12.83 12.90 6,211,030 -0.00(-0.02%)
Feb 22, 2007 12.85 12.98 12.81 12.90 6,276,527 +0.08(+0.61%)
Feb 21, 2007 12.66 12.87 12.66 12.82 8,612,603 +0.16(+1.25%)
Feb 20, 2007 12.46 12.70 12.42 12.66 3,494,445 +0.24(+1.91%)
Feb 16, 2007 12.36 12.44 12.31 12.43 2,919,938 -0.04(-0.31%)
Feb 15, 2007 12.38 12.52 12.35 12.47 4,016,553 +0.13(+1.04%)
Feb 14, 2007 12.29 12.39 12.26 12.34 4,425,756 -0.04(-0.36%)
Feb 13, 2007 12.25 12.39 12.24 12.38 5,023,473 +0.17(+1.37%)
Feb 12, 2007 12.17 12.25 12.03 12.22 4,251,963 +0.01(+0.12%)
Feb 09, 2007 12.26 12.29 12.10 12.20 4,708,955 -0.06(-0.46%)
Feb 08, 2007 12.25 12.33 12.19 12.26 3,944,194 +0.04(+0.37%)
Feb 07, 2007 12.04 12.35 11.97 12.21 7,587,100 -0.27(-2.13%)
Feb 06, 2007 12.52 12.58 12.32 12.48 4,382,091 +0.07(+0.59%)
Feb 05, 2007 12.28 12.44 12.25 12.40 5,932,198 +0.20(+1.66%)
Feb 02, 2007 12.30 12.30 12.19 12.20 2,573,738 -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.