Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.39 12.61 11.90 11.92 513,677 -0.46(-3.75%)
Apr 27, 2007 11.87 12.86 11.69 12.39 1,499,822 +0.93(+8.11%)
Apr 26, 2007 11.44 11.54 11.35 11.46 255,081 +0.01(+0.13%)
Apr 25, 2007 11.56 11.56 11.41 11.44 287,873 -0.06(-0.52%)
Apr 24, 2007 11.37 11.62 11.35 11.50 294,196 +0.07(+0.59%)
Apr 23, 2007 11.46 11.51 11.42 11.44 391,745 +0.00(+0.00%)
Apr 20, 2007 11.53 11.53 11.32 11.44 231,090 +0.02(+0.13%)
Apr 19, 2007 11.30 11.47 11.16 11.42 321,745 +0.04(+0.33%)
Apr 18, 2007 11.47 11.58 11.38 11.38 303,473 -0.10(-0.85%)
Apr 17, 2007 11.44 11.59 11.39 11.48 279,298 +0.06(+0.53%)
Apr 16, 2007 11.31 11.48 11.25 11.42 266,161 +0.13(+1.20%)
Apr 13, 2007 11.22 11.29 11.12 11.29 560,200 +0.08(+0.74%)
Apr 12, 2007 11.20 11.24 11.08 11.20 142,709 -0.04(-0.40%)
Apr 11, 2007 11.35 11.42 11.15 11.25 268,870 -0.14(-1.25%)
Apr 10, 2007 11.14 11.41 11.12 11.39 184,063 +0.26(+2.29%)
Apr 09, 2007 11.13 11.26 11.06 11.14 209,736 +0.03(+0.27%)
Apr 05, 2007 11.15 11.20 11.08 11.11 237,676 -0.07(-0.60%)
Apr 04, 2007 11.32 11.33 11.11 11.17 453,959 -0.18(-1.59%)
Apr 03, 2007 11.24 11.39 11.11 11.35 307,412 +0.19(+1.68%)
Apr 02, 2007 11.07 11.22 11.07 11.17 193,355 +0.11(+0.95%)
Mar 30, 2007 10.98 11.06 10.86 11.06 368,915 +0.11(+1.03%)
Mar 29, 2007 10.95 11.06 10.81 10.95 406,730 +0.09(+0.83%)
Mar 28, 2007 11.19 11.23 10.83 10.86 710,393 -0.40(-3.60%)
Mar 27, 2007 11.38 11.38 11.17 11.26 262,663 -0.17(-1.44%)
Mar 26, 2007 11.44 11.53 11.26 11.43 201,329 +0.03(+0.26%)
Mar 23, 2007 11.42 11.52 11.37 11.40 311,927 -0.06(-0.52%)
Mar 22, 2007 11.56 11.56 11.34 11.46 510,888 -0.11(-0.91%)
Mar 21, 2007 11.24 11.62 11.17 11.56 588,211 +0.31(+2.80%)
Mar 20, 2007 11.05 11.32 11.02 11.25 422,928 +0.17(+1.56%)
Mar 19, 2007 11.21 11.24 11.05 11.08 644,420 -0.08(-0.74%)
Mar 16, 2007 11.09 11.19 11.02 11.16 662,218 +0.06(+0.54%)
Mar 15, 2007 10.99 11.21 10.91 11.10 275,784 +0.07(+0.68%)
Mar 14, 2007 10.81 11.04 10.63 11.02 590,266 +0.18(+1.66%)
Mar 13, 2007 10.39 11.21 10.60 10.84 1,001,400 +0.45(+4.33%)
Mar 12, 2007 10.51 10.60 10.38 10.39 570,269 -0.20(-1.91%)
Mar 09, 2007 10.60 10.68 10.48 10.60 337,766 -0.01(-0.07%)
Mar 08, 2007 10.34 10.68 10.34 10.60 793,073 +0.38(+3.74%)
Mar 07, 2007 10.26 10.26 10.06 10.22 514,096 -0.02(-0.15%)
Mar 06, 2007 10.14 10.30 10.05 10.24 864,744 +0.11(+1.11%)
Mar 05, 2007 10.36 10.47 10.06 10.12 650,420 -0.42(-3.98%)
Mar 02, 2007 10.73 10.74 10.51 10.54 374,029 -0.20(-1.82%)
Mar 01, 2007 10.65 10.93 10.11 10.74 610,589 -0.23(-2.12%)
Feb 28, 2007 10.71 11.21 10.58 10.97 809,582 +0.24(+2.24%)
Feb 27, 2007 11.05 11.05 10.72 10.73 817,669 -0.43(-3.89%)
Feb 26, 2007 11.40 11.45 10.87 11.17 1,511,895 -0.23(-2.04%)
Feb 23, 2007 12.15 12.22 11.30 11.40 1,599,068 -1.20(-9.52%)
Feb 22, 2007 12.47 12.60 12.47 12.60 220,068 +0.07(+0.54%)
Feb 21, 2007 12.42 12.58 12.38 12.53 336,381 +0.01(+0.06%)
Feb 20, 2007 12.46 12.56 12.38 12.52 268,466 +0.01(+0.06%)
Feb 16, 2007 12.63 12.63 12.32 12.52 275,932 -0.12(-0.95%)
Feb 15, 2007 12.37 12.64 12.28 12.64 352,909 +0.23(+1.87%)
Feb 14, 2007 12.49 12.54 12.38 12.40 189,888 -0.06(-0.48%)
Feb 13, 2007 12.27 12.46 12.25 12.46 202,526 +0.18(+1.47%)
Feb 12, 2007 12.41 12.45 12.15 12.28 154,284 -0.08(-0.67%)
Feb 09, 2007 12.47 12.54 12.31 12.37 258,172 -0.13(-1.02%)
Feb 08, 2007 12.37 12.50 12.30 12.49 298,707 +0.11(+0.91%)
Feb 07, 2007 12.37 12.48 12.24 12.38 258,101 +0.05(+0.36%)
Feb 06, 2007 12.31 12.38 12.21 12.34 535,438 +0.08(+0.67%)
Feb 05, 2007 12.30 12.32 12.19 12.25 372,072 -0.11(-0.91%)
Feb 02, 2007 12.38 12.40 12.27 12.37 270,552 -0.01(-0.06%)
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.