Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.32 15.38 14.92 14.93 3,534,870 -0.44(-2.85%)
Apr 27, 2007 15.30 15.39 15.28 15.36 1,504,604 +0.07(+0.46%)
Apr 26, 2007 15.46 15.50 15.27 15.29 1,343,719 -0.24(-1.54%)
Apr 25, 2007 15.49 15.61 15.47 15.53 1,222,632 +0.04(+0.26%)
Apr 24, 2007 15.37 15.52 15.35 15.49 2,407,887 -0.10(-0.62%)
Apr 23, 2007 15.53 15.70 15.50 15.59 2,604,001 -0.09(-0.56%)
Apr 20, 2007 15.25 15.87 15.17 15.68 4,756,779 +0.61(+4.08%)
Apr 19, 2007 14.94 15.08 14.91 15.06 1,872,276 +0.00(+0.03%)
Apr 18, 2007 15.09 15.22 14.97 15.06 5,754,535 -0.02(-0.15%)
Apr 17, 2007 15.32 15.32 14.72 15.08 21,080,896 +0.90(+6.33%)
Apr 16, 2007 13.85 14.44 13.80 14.18 4,744,229 +0.62(+4.56%)
Apr 13, 2007 13.51 13.62 13.48 13.56 1,221,049 -0.03(-0.19%)
Apr 12, 2007 13.48 13.66 13.45 13.59 2,828,536 +0.15(+1.15%)
Apr 11, 2007 13.27 13.53 13.25 13.44 3,408,311 +0.22(+1.64%)
Apr 10, 2007 13.14 13.52 13.12 13.22 11,344,859 +0.73(+5.88%)
Apr 09, 2007 12.63 12.67 12.48 12.48 1,072,940 -0.19(-1.53%)
Apr 05, 2007 12.63 12.71 12.63 12.68 880,512 +0.12(+0.99%)
Apr 04, 2007 12.53 12.58 12.41 12.56 917,370 +0.09(+0.71%)
Apr 03, 2007 12.39 12.59 12.38 12.47 887,296 +0.02(+0.14%)
Apr 02, 2007 12.40 12.49 12.32 12.45 1,449,883 -0.06(-0.46%)
Mar 30, 2007 12.27 12.51 12.22 12.51 2,867,657 +0.27(+2.24%)
Mar 29, 2007 12.79 12.89 11.95 12.23 16,649,463 +0.73(+6.34%)
Mar 28, 2007 11.47 11.55 11.46 11.50 777,853 +0.01(+0.08%)
Mar 27, 2007 11.45 11.52 11.42 11.49 1,091,030 +0.04(+0.35%)
Mar 26, 2007 11.56 11.56 11.45 11.45 892,722 -0.12(-1.03%)
Mar 23, 2007 11.62 11.75 11.53 11.57 891,366 -0.05(-0.42%)
Mar 22, 2007 11.80 11.80 11.61 11.62 690,119 -0.20(-1.68%)
Mar 21, 2007 11.70 11.82 11.66 11.82 534,322 +0.12(+1.06%)
Mar 20, 2007 11.59 11.70 11.57 11.70 478,922 +0.21(+1.85%)
Mar 19, 2007 11.35 11.48 11.35 11.48 508,544 +0.15(+1.33%)
Mar 16, 2007 11.37 11.41 11.31 11.33 442,291 -0.02(-0.16%)
Mar 15, 2007 11.38 11.40 11.31 11.35 815,163 +0.04(+0.39%)
Mar 14, 2007 11.35 11.36 11.23 11.31 761,347 -0.04(-0.31%)
Mar 13, 2007 11.63 11.54 11.33 11.34 591,756 -0.29(-2.47%)
Mar 12, 2007 11.64 11.68 11.59 11.63 776,497 +0.02(+0.15%)
Mar 09, 2007 11.57 11.66 11.55 11.61 569,597 +0.10(+0.88%)
Mar 08, 2007 11.64 11.64 11.47 11.51 756,598 -0.09(-0.76%)
Mar 07, 2007 11.53 11.66 11.52 11.60 595,600 +0.04(+0.31%)
Mar 06, 2007 11.44 11.63 11.42 11.56 901,767 +0.26(+2.31%)
Mar 05, 2007 11.27 11.44 11.24 11.30 861,970 -0.04(-0.35%)
Mar 02, 2007 11.37 11.49 11.33 11.34 870,563 -0.08(-0.74%)
Mar 01, 2007 11.40 11.54 11.30 11.43 863,347 -0.17(-1.45%)
Feb 28, 2007 11.62 11.67 11.49 11.60 1,152,535 -0.04(-0.34%)
Feb 27, 2007 11.90 11.94 11.40 11.64 1,163,162 -0.34(-2.81%)
Feb 26, 2007 12.02 12.06 11.93 11.97 764,964 -0.05(-0.41%)
Feb 23, 2007 11.91 12.04 11.91 12.02 469,877 +0.11(+0.93%)
Feb 22, 2007 12.06 12.07 11.89 11.91 826,017 -0.14(-1.17%)
Feb 21, 2007 12.08 12.09 11.97 12.05 759,311 +0.04(+0.37%)
Feb 20, 2007 11.90 12.08 11.82 12.01 1,157,283 -0.06(-0.51%)
Feb 16, 2007 12.08 12.14 11.95 12.07 1,416,191 +0.02(+0.18%)
Feb 15, 2007 11.88 12.07 11.88 12.05 1,916,369 +0.21(+1.79%)
Feb 14, 2007 11.59 11.87 11.59 11.83 1,346,094 +0.23(+2.02%)
Feb 13, 2007 11.47 11.60 11.46 11.60 868,426 +0.23(+2.06%)
Feb 12, 2007 11.43 11.48 11.36 11.37 753,645 -0.05(-0.47%)
Feb 09, 2007 11.41 11.53 11.35 11.42 1,910,942 +0.14(+1.22%)
Feb 08, 2007 11.32 11.33 11.26 11.28 1,352,425 -0.04(-0.31%)
Feb 07, 2007 11.71 11.71 11.24 11.32 1,443,325 -0.39(-3.32%)
Feb 06, 2007 11.59 11.72 11.57 11.71 538,392 +0.15(+1.34%)
Feb 05, 2007 11.55 11.59 11.48 11.55 631,553 +0.06(+0.50%)
Feb 02, 2007 11.71 11.74 11.47 11.49 760,668 -0.22(-1.89%)
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.