Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.76 11.77 11.58 11.62 12,183,326 -0.09(-0.74%)
Apr 27, 2007 11.50 11.77 11.49 11.71 12,122,786 +0.09(+0.81%)
Apr 26, 2007 11.74 11.79 11.56 11.61 10,423,762 -0.17(-1.40%)
Apr 25, 2007 11.73 11.81 11.68 11.78 8,086,300 +0.11(+0.91%)
Apr 24, 2007 11.83 11.85 11.55 11.67 12,098,715 -0.22(-1.85%)
Apr 23, 2007 11.78 11.98 11.75 11.89 15,478,857 +0.07(+0.63%)
Apr 20, 2007 11.91 11.91 11.80 11.82 14,936,500 -0.03(-0.23%)
Apr 19, 2007 11.81 11.87 11.50 11.84 17,683,540 +0.27(+2.31%)
Apr 18, 2007 11.56 11.62 11.49 11.58 12,039,591 +0.02(+0.17%)
Apr 17, 2007 11.58 11.66 11.52 11.56 12,718,458 -0.02(-0.17%)
Apr 16, 2007 11.36 11.60 11.30 11.58 23,073,432 +0.29(+2.58%)
Apr 13, 2007 11.37 11.42 11.23 11.29 20,564,468 -0.09(-0.76%)
Apr 12, 2007 11.42 11.43 11.24 11.37 14,143,028 -0.01(-0.07%)
Apr 11, 2007 11.42 11.54 11.34 11.38 19,037,564 -0.23(-2.00%)
Apr 10, 2007 11.43 11.67 11.43 11.61 19,986,152 +0.11(+0.92%)
Apr 09, 2007 11.75 11.78 11.46 11.51 22,836,616 +0.04(+0.38%)
Apr 05, 2007 11.52 11.52 11.41 11.46 10,930,640 -0.09(-0.82%)
Apr 04, 2007 11.42 11.60 11.34 11.56 21,270,950 +0.14(+1.21%)
Apr 03, 2007 11.25 11.56 11.25 11.42 26,620,226 +0.18(+1.58%)
Apr 02, 2007 11.08 11.27 11.08 11.24 18,484,522 +0.12(+1.06%)
Mar 30, 2007 11.06 11.19 10.99 11.12 16,177,264 +0.10(+0.89%)
Mar 29, 2007 11.22 11.24 11.00 11.03 26,584,924 -0.14(-1.23%)
Mar 28, 2007 11.18 11.23 11.08 11.16 18,798,226 -0.02(-0.14%)
Mar 27, 2007 11.18 11.25 11.08 11.18 19,323,778 -0.09(-0.84%)
Mar 26, 2007 10.98 11.30 10.95 11.27 22,840,650 +0.13(+1.13%)
Mar 23, 2007 11.12 11.30 11.10 11.15 18,802,386 -0.02(-0.14%)
Mar 22, 2007 11.18 11.25 11.03 11.16 23,320,034 +0.06(+0.57%)
Mar 21, 2007 11.22 11.22 10.89 11.10 29,706,126 +0.09(+0.86%)
Mar 20, 2007 10.69 11.06 10.67 11.01 30,610,034 +0.36(+3.37%)
Mar 19, 2007 10.53 10.66 10.43 10.65 19,249,434 +0.17(+1.65%)
Mar 16, 2007 10.55 10.62 10.41 10.47 22,962,352 -0.06(-0.56%)
Mar 15, 2007 10.43 10.55 10.41 10.53 15,749,966 +0.07(+0.68%)
Mar 14, 2007 10.35 10.59 10.28 10.46 22,703,814 +0.11(+1.06%)
Mar 13, 2007 10.14 10.64 10.14 10.35 23,997,518 +0.21(+2.06%)
Mar 12, 2007 10.16 10.19 9.966 10.14 14,571,055 +0.19(+1.86%)
Mar 09, 2007 10.16 10.21 9.954 9.958 12,937,037 -0.11(-1.10%)
Mar 08, 2007 9.899 10.19 9.848 10.07 12,427,835 +0.25(+2.57%)
Mar 07, 2007 9.903 10.02 9.801 9.816 11,834,316 -0.08(-0.84%)
Mar 06, 2007 9.970 10.03 9.848 9.899 16,511,357 -0.03(-0.28%)
Mar 05, 2007 9.749 10.19 9.741 9.927 10,763,086 -0.06(-0.55%)
Mar 02, 2007 10.05 10.18 9.942 9.982 11,323,844 -0.07(-0.70%)
Mar 01, 2007 10.01 10.17 9.899 10.05 11,079,096 -0.04(-0.43%)
Feb 28, 2007 9.832 10.20 9.785 10.10 18,879,338 +0.26(+2.68%)
Feb 27, 2007 9.816 10.12 9.757 9.832 18,077,566 -0.31(-3.03%)
Feb 26, 2007 10.12 10.18 10.12 10.14 9,788,608 +0.03(+0.31%)
Feb 23, 2007 10.30 10.30 10.09 10.11 11,098,830 -0.13(-1.27%)
Feb 22, 2007 10.38 10.45 10.17 10.24 14,060,837 -0.18(-1.77%)
Feb 21, 2007 10.47 10.51 10.32 10.42 6,591,692 +0.02(+0.15%)
Feb 20, 2007 10.44 10.47 10.28 10.41 7,967,426 -0.02(-0.15%)
Feb 16, 2007 10.27 10.46 10.27 10.42 8,545,708 +0.11(+1.03%)
Feb 15, 2007 10.28 10.34 10.21 10.32 10,041,568 +0.04(+0.42%)
Feb 14, 2007 10.17 10.31 10.17 10.27 10,253,214 +0.11(+1.05%)
Feb 13, 2007 10.14 10.19 10.08 10.17 7,191,352 -0.03(-0.31%)
Feb 12, 2007 10.18 10.26 10.11 10.20 7,527,359 +0.01(+0.08%)
Feb 09, 2007 10.22 10.33 10.10 10.19 11,757,872 -0.03(-0.27%)
Feb 08, 2007 10.24 10.32 10.16 10.22 13,498,556 -0.07(-0.73%)
Feb 07, 2007 10.09 10.33 10.07 10.29 12,952,783 +0.17(+1.63%)
Feb 06, 2007 10.23 10.27 10.08 10.13 12,206,122 -0.10(-0.96%)
Feb 05, 2007 10.14 10.27 10.11 10.23 18,004,932 +0.05(+0.46%)
Feb 02, 2007 10.13 10.22 10.11 10.18 11,874,950 +0.05(+0.51%)
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.