Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.30 11.41 11.18 11.24 9,360,180 -0.08(-0.69%)
Mar 29, 2007 11.38 11.52 11.26 11.32 9,322,940 -0.11(-0.97%)
Mar 28, 2007 11.64 11.56 11.37 11.43 8,475,506 -0.20(-1.74%)
Mar 27, 2007 11.66 11.68 11.53 11.64 8,538,276 -0.05(-0.39%)
Mar 26, 2007 11.67 11.74 11.53 11.68 7,910,986 +0.02(+0.17%)
Mar 23, 2007 11.81 11.81 11.57 11.66 8,477,167 -0.04(-0.34%)
Mar 22, 2007 11.47 11.90 11.47 11.70 15,558,565 +0.10(+0.84%)
Mar 21, 2007 11.43 11.60 11.41 11.60 10,231,209 +0.16(+1.43%)
Mar 20, 2007 11.38 11.44 11.38 11.44 6,111,691 +0.03(+0.29%)
Mar 19, 2007 11.43 11.49 11.35 11.41 9,510,312 -0.03(-0.23%)
Mar 16, 2007 11.45 11.50 11.40 11.43 9,936,151 -0.02(-0.17%)
Mar 15, 2007 11.41 11.51 11.39 11.45 8,203,187 +0.05(+0.40%)
Mar 14, 2007 11.47 11.58 11.26 11.41 16,373,262 -0.05(-0.46%)
Mar 13, 2007 11.81 11.73 11.43 11.46 15,756,321 -0.35(-2.99%)
Mar 12, 2007 11.70 11.84 11.57 11.81 10,454,877 +0.16(+1.35%)
Mar 09, 2007 11.77 11.86 11.54 11.66 11,873,713 -0.07(-0.61%)
Mar 08, 2007 11.88 11.89 11.66 11.73 9,431,660 -0.03(-0.22%)
Mar 07, 2007 11.72 11.86 11.64 11.75 10,067,325 +0.00(+0.00%)
Mar 06, 2007 11.90 11.92 11.61 11.75 17,224,642 +0.07(+0.61%)
Mar 05, 2007 12.09 12.09 11.63 11.68 12,882,588 -0.34(-2.83%)
Mar 02, 2007 12.32 12.35 11.82 12.02 23,163,434 -0.41(-3.31%)
Mar 01, 2007 12.35 12.62 12.12 12.43 11,643,791 -0.10(-0.83%)
Feb 28, 2007 12.41 12.62 11.90 12.54 11,351,971 +0.16(+1.32%)
Feb 27, 2007 12.80 12.80 12.22 12.37 8,604,821 -0.46(-3.61%)
Feb 26, 2007 13.07 13.16 12.82 12.84 6,303,981 -0.10(-0.81%)
Feb 23, 2007 13.01 13.07 12.87 12.94 5,936,496 -0.07(-0.50%)
Feb 22, 2007 13.09 13.22 12.89 13.01 7,666,552 -0.05(-0.35%)
Feb 21, 2007 13.13 13.13 12.96 13.05 7,551,144 -0.09(-0.70%)
Feb 20, 2007 13.04 13.18 13.01 13.14 6,310,885 +0.07(+0.50%)
Feb 16, 2007 13.03 13.16 12.98 13.08 9,470,844 +0.02(+0.15%)
Feb 15, 2007 13.05 13.08 12.98 13.06 5,927,772 +0.02(+0.15%)
Feb 14, 2007 13.07 13.19 12.99 13.04 8,105,495 +0.00(+0.00%)
Feb 13, 2007 12.87 13.15 12.86 13.04 9,998,845 +0.20(+1.53%)
Feb 12, 2007 12.79 12.90 12.75 12.84 5,143,012 +0.07(+0.56%)
Feb 09, 2007 12.91 12.96 12.68 12.77 6,116,191 -0.13(-1.01%)
Feb 08, 2007 13.07 13.13 12.86 12.90 17,958,266 +0.33(+2.60%)
Feb 07, 2007 12.67 12.77 12.55 12.58 7,848,849 -0.10(-0.77%)
Feb 06, 2007 12.58 12.72 12.47 12.67 9,619,466 +0.10(+0.78%)
Feb 05, 2007 12.72 12.80 12.51 12.58 8,404,922 -0.14(-1.13%)
Feb 02, 2007 12.75 12.75 12.54 12.72 9,836,202 -0.08(-0.61%)
Feb 01, 2007 12.53 12.85 12.46 12.80 12,114,678 +0.27(+2.19%)
Jan 31, 2007 12.43 12.65 12.33 12.52 7,827,267 +0.09(+0.68%)
Jan 30, 2007 12.37 12.50 12.32 12.44 9,166,863 +0.15(+1.22%)
Jan 29, 2007 12.41 12.41 12.23 12.29 11,519,268 -0.15(-1.21%)
Jan 26, 2007 12.50 12.56 12.27 12.44 11,525,390 -0.10(-0.78%)
Jan 25, 2007 12.86 12.87 12.45 12.54 20,911,590 -0.12(-0.98%)
Jan 24, 2007 12.58 12.77 12.55 12.66 11,149,318 +0.08(+0.62%)
Jan 23, 2007 13.30 13.30 12.54 12.58 20,751,336 -0.42(-3.22%)
Jan 22, 2007 13.01 13.09 12.88 13.00 10,337,632 -0.07(-0.50%)
Jan 19, 2007 13.11 13.13 12.86 13.07 11,539,013 +0.05(+0.40%)
Jan 18, 2007 13.22 13.22 12.90 13.01 11,921,208 +0.04(+0.30%)
Jan 17, 2007 13.09 13.21 12.93 12.98 7,364,256 -0.10(-0.75%)
Jan 16, 2007 13.20 13.20 13.01 13.07 10,427,479 -0.19(-1.43%)
Jan 12, 2007 13.33 13.52 13.23 13.26 10,196,509 -0.14(-1.02%)
Jan 11, 2007 13.04 13.55 12.09 13.40 16,489,945 +0.31(+2.34%)
Jan 10, 2007 13.15 13.16 12.91 13.09 11,849,728 -0.10(-0.74%)
Jan 09, 2007 13.23 13.29 12.90 13.19 25,025,736 -0.05(-0.35%)
Jan 08, 2007 12.34 13.75 12.21 13.24 44,884,108 +0.90(+7.25%)
Jan 05, 2007 12.71 12.79 12.29 12.34 16,705,609 -0.36(-2.83%)
Jan 04, 2007 12.34 12.90 12.22 12.70 13,215,344 +0.08(+0.67%)
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.