Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.36 11.36 11.17 11.20 932,240 -0.16(-1.41%)
Apr 27, 2007 11.29 11.41 11.05 11.36 1,022,676 +0.08(+0.71%)
Apr 26, 2007 11.24 11.40 11.01 11.28 812,704 +0.01(+0.10%)
Apr 25, 2007 11.27 11.31 11.21 11.27 597,331 +0.04(+0.36%)
Apr 24, 2007 11.26 11.29 11.17 11.23 670,167 -0.03(-0.31%)
Apr 23, 2007 11.26 11.35 11.23 11.27 534,949 -0.01(-0.05%)
Apr 20, 2007 11.08 11.89 11.08 11.27 1,270,809 -0.08(-0.71%)
Apr 19, 2007 11.48 11.48 11.34 11.35 803,817 -0.22(-1.88%)
Apr 18, 2007 11.58 11.65 11.53 11.57 510,728 -0.06(-0.49%)
Apr 17, 2007 11.61 11.67 11.59 11.63 770,361 +0.04(+0.35%)
Apr 16, 2007 11.49 11.67 11.48 11.59 1,107,536 +0.12(+1.05%)
Apr 13, 2007 11.39 11.48 11.33 11.47 838,842 +0.08(+0.71%)
Apr 12, 2007 11.26 11.39 11.22 11.39 1,431,817 +0.09(+0.81%)
Apr 11, 2007 11.37 11.39 11.20 11.29 2,076,718 -0.09(-0.81%)
Apr 10, 2007 11.36 11.42 11.19 11.39 1,396,444 -0.01(-0.05%)
Apr 09, 2007 11.45 11.47 11.36 11.39 1,255,127 -0.08(-0.70%)
Apr 05, 2007 11.42 11.51 11.36 11.47 1,064,845 -0.01(-0.10%)
Apr 04, 2007 11.42 11.54 11.42 11.48 1,838,518 +0.04(+0.35%)
Apr 03, 2007 11.39 11.52 11.36 11.44 1,902,816 +0.09(+0.76%)
Apr 02, 2007 11.36 11.45 11.23 11.36 1,651,372 -0.06(-0.50%)
Mar 30, 2007 11.40 11.48 11.30 11.41 1,203,026 +0.03(+0.25%)
Mar 29, 2007 11.31 11.61 11.20 11.39 1,376,753 +0.06(+0.56%)
Mar 28, 2007 11.30 11.40 11.20 11.32 1,926,166 +0.03(+0.31%)
Mar 27, 2007 11.39 11.39 11.12 11.29 2,374,861 -0.25(-2.14%)
Mar 26, 2007 11.72 11.75 11.47 11.54 985,561 -0.18(-1.52%)
Mar 23, 2007 11.56 11.79 11.56 11.71 1,766,378 +0.13(+1.14%)
Mar 22, 2007 11.47 11.63 11.45 11.58 3,257,614 +0.11(+0.95%)
Mar 21, 2007 11.42 11.55 11.36 11.47 754,156 +0.08(+0.71%)
Mar 20, 2007 11.21 11.47 11.19 11.39 971,098 +0.16(+1.43%)
Mar 19, 2007 11.05 11.30 11.05 11.23 639,151 +0.20(+1.77%)
Mar 16, 2007 11.08 11.16 11.01 11.04 636,363 -0.06(-0.52%)
Mar 15, 2007 11.02 11.14 11.02 11.09 890,594 +0.07(+0.62%)
Mar 14, 2007 11.07 11.08 10.89 11.02 909,239 -0.03(-0.26%)
Mar 13, 2007 11.13 11.17 11.03 11.05 508,637 -0.07(-0.67%)
Mar 12, 2007 11.13 11.17 11.07 11.13 743,353 +0.05(+0.42%)
Mar 09, 2007 11.01 11.10 10.99 11.08 701,532 +0.09(+0.78%)
Mar 08, 2007 11.02 11.08 10.98 11.00 430,398 +0.02(+0.16%)
Mar 07, 2007 10.93 11.05 10.85 10.98 862,888 +0.00(+0.00%)
Mar 06, 2007 11.01 11.08 10.95 10.98 777,854 +0.02(+0.16%)
Mar 05, 2007 10.96 11.00 10.90 10.96 1,066,587 -0.03(-0.26%)
Mar 02, 2007 11.08 11.17 10.93 10.99 472,916 -0.15(-1.39%)
Mar 01, 2007 11.07 11.23 11.00 11.14 624,313 +0.00(+0.00%)
Feb 28, 2007 11.16 11.16 10.82 11.14 768,096 +0.01(+0.10%)
Feb 27, 2007 11.33 11.44 11.03 11.13 511,948 -0.30(-2.66%)
Feb 26, 2007 11.48 11.48 11.39 11.44 565,931 -0.08(-0.70%)
Feb 23, 2007 11.48 11.54 11.42 11.52 404,958 +0.00(+0.00%)
Feb 22, 2007 11.48 11.60 11.47 11.52 374,900 +0.01(+0.05%)
Feb 21, 2007 11.51 11.52 11.46 11.51 619,112 +0.03(+0.30%)
Feb 20, 2007 11.36 11.49 11.34 11.48 890,072 +0.11(+1.01%)
Feb 16, 2007 11.36 11.36 11.31 11.36 429,527 +0.02(+0.15%)
Feb 15, 2007 11.32 11.37 11.29 11.35 705,366 +0.05(+0.46%)
Feb 14, 2007 11.25 11.32 11.19 11.29 1,211,728 +0.05(+0.41%)
Feb 13, 2007 11.22 11.25 11.20 11.25 967,923 +0.02(+0.20%)
Feb 12, 2007 11.10 11.24 11.05 11.23 780,900 +0.07(+0.62%)
Feb 09, 2007 11.36 11.39 11.13 11.16 1,016,577 -0.27(-2.36%)
Feb 08, 2007 11.35 11.45 11.31 11.43 1,210,867 +0.03(+0.30%)
Feb 07, 2007 11.40 11.46 11.31 11.39 658,841 -0.05(-0.45%)
Feb 06, 2007 11.31 11.45 11.29 11.44 682,713 +0.09(+0.76%)
Feb 05, 2007 11.40 11.40 11.29 11.36 1,020,934 -0.03(-0.25%)
Feb 02, 2007 11.29 11.44 11.25 11.39 971,447 +0.09(+0.81%)
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.