Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.16 12.22 11.98 11.99 20,853,092 -0.19(-1.52%)
Apr 27, 2007 12.30 12.33 12.14 12.18 24,420,768 -0.12(-1.01%)
Apr 26, 2007 12.31 12.49 12.23 12.30 18,844,334 -0.01(-0.06%)
Apr 25, 2007 12.11 12.33 12.06 12.31 24,904,756 +0.19(+1.60%)
Apr 24, 2007 12.20 12.22 12.00 12.12 23,672,672 -0.09(-0.73%)
Apr 23, 2007 12.24 12.36 12.14 12.20 22,213,456 -0.03(-0.28%)
Apr 20, 2007 12.06 12.35 11.98 12.24 53,129,724 +0.34(+2.86%)
Apr 19, 2007 11.91 11.91 11.78 11.90 16,654,439 -0.08(-0.65%)
Apr 18, 2007 12.00 12.05 11.93 11.98 16,273,606 -0.02(-0.19%)
Apr 17, 2007 11.99 12.07 11.92 12.00 14,924,813 -0.00(-0.03%)
Apr 16, 2007 11.89 12.08 11.89 12.00 16,555,241 +0.11(+0.94%)
Apr 13, 2007 11.90 11.93 11.79 11.89 26,974,522 +0.03(+0.29%)
Apr 12, 2007 11.88 11.93 11.71 11.86 27,528,488 -0.02(-0.20%)
Apr 11, 2007 12.05 12.06 11.79 11.88 37,964,252 -0.17(-1.38%)
Apr 10, 2007 12.01 12.09 11.94 12.05 21,267,182 +0.01(+0.06%)
Apr 09, 2007 12.18 12.18 12.00 12.04 16,790,622 -0.10(-0.83%)
Apr 05, 2007 12.12 12.20 12.08 12.14 17,214,642 +0.02(+0.19%)
Apr 04, 2007 12.29 12.29 12.09 12.12 18,452,796 -0.06(-0.48%)
Apr 03, 2007 12.15 12.36 12.10 12.17 20,996,974 +0.09(+0.77%)
Apr 02, 2007 12.19 12.20 12.00 12.08 17,333,920 -0.04(-0.35%)
Mar 30, 2007 12.10 12.18 11.98 12.12 18,770,206 +0.01(+0.10%)
Mar 29, 2007 12.21 12.25 11.97 12.11 25,541,702 +0.02(+0.16%)
Mar 28, 2007 12.22 12.25 12.06 12.09 40,204,176 -0.17(-1.39%)
Mar 27, 2007 12.35 12.37 12.22 12.26 27,077,872 -0.09(-0.72%)
Mar 26, 2007 12.43 12.43 12.13 12.35 31,861,322 +0.20(+1.69%)
Mar 23, 2007 12.27 12.27 12.06 12.15 24,455,356 -0.08(-0.69%)
Mar 22, 2007 12.52 12.54 12.18 12.23 36,208,872 -0.24(-1.95%)
Mar 21, 2007 12.25 12.47 12.16 12.47 40,230,628 +0.34(+2.84%)
Mar 20, 2007 12.06 12.22 11.99 12.13 35,409,104 +0.13(+1.10%)
Mar 19, 2007 11.96 12.14 11.92 12.00 31,788,362 +0.18(+1.50%)
Mar 16, 2007 11.77 12.04 11.62 11.82 66,024,336 +0.38(+3.35%)
Mar 15, 2007 11.38 11.52 11.37 11.44 23,238,944 +0.10(+0.92%)
Mar 14, 2007 11.34 11.38 11.16 11.33 35,634,440 -0.02(-0.14%)
Mar 13, 2007 11.62 11.63 11.31 11.35 28,523,126 -0.27(-2.36%)
Mar 12, 2007 11.69 11.78 11.56 11.62 27,639,656 -0.09(-0.79%)
Mar 09, 2007 11.95 11.98 11.62 11.72 26,159,480 -0.15(-1.27%)
Mar 08, 2007 11.94 12.16 11.84 11.87 38,901,996 +0.09(+0.75%)
Mar 07, 2007 11.60 11.88 11.58 11.78 36,472,808 +0.18(+1.57%)
Mar 06, 2007 11.55 11.68 11.51 11.60 27,614,760 +0.23(+2.01%)
Mar 05, 2007 11.44 11.52 11.33 11.37 30,117,572 -0.18(-1.57%)
Mar 02, 2007 11.60 11.71 11.52 11.55 36,798,956 -0.20(-1.68%)
Mar 01, 2007 11.67 11.91 11.60 11.75 31,550,634 -0.20(-1.65%)
Feb 28, 2007 11.89 12.13 11.69 11.94 26,912,096 +0.06(+0.49%)
Feb 27, 2007 12.23 12.30 11.79 11.89 49,109,216 -0.49(-3.94%)
Feb 26, 2007 12.57 12.60 12.30 12.37 26,181,638 -0.29(-2.26%)
Feb 23, 2007 12.76 12.81 12.64 12.66 32,604,666 -0.10(-0.79%)
Feb 22, 2007 12.53 12.77 12.48 12.76 30,879,934 +0.24(+1.88%)
Feb 21, 2007 12.61 12.69 12.47 12.52 26,755,590 -0.16(-1.28%)
Feb 20, 2007 12.76 12.77 12.55 12.69 26,543,092 -0.07(-0.58%)
Feb 16, 2007 12.86 12.91 12.71 12.76 17,704,954 -0.08(-0.63%)
Feb 15, 2007 12.89 12.89 12.76 12.84 17,754,484 -0.05(-0.36%)
Feb 14, 2007 12.66 12.93 12.65 12.89 25,595,380 +0.26(+2.08%)
Feb 13, 2007 12.67 12.75 12.55 12.63 21,537,080 -0.00(-0.03%)
Feb 12, 2007 12.74 12.74 12.52 12.63 21,095,518 -0.11(-0.88%)
Feb 09, 2007 12.95 12.99 12.72 12.74 20,364,752 -0.18(-1.38%)
Feb 08, 2007 13.02 13.05 12.81 12.92 31,326,962 -0.10(-0.74%)
Feb 07, 2007 13.02 13.14 12.87 13.02 21,352,812 +0.00(+0.00%)
Feb 06, 2007 13.16 13.18 12.86 13.02 30,542,894 -0.14(-1.03%)
Feb 05, 2007 13.22 13.26 13.10 13.15 20,114,482 -0.10(-0.73%)
Feb 02, 2007 13.37 13.37 13.15 13.25 19,921,892 -0.05(-0.41%)
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.