Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.60 12.60 12.22 12.24 455,277 -0.30(-2.42%)
Apr 27, 2007 12.36 12.76 12.16 12.54 899,943 +0.17(+1.40%)
Apr 26, 2007 12.08 12.46 12.06 12.37 651,103 +0.17(+1.42%)
Apr 25, 2007 11.80 12.24 11.76 12.20 947,722 +0.44(+3.76%)
Apr 24, 2007 11.63 11.95 11.63 11.76 784,809 +0.19(+1.65%)
Apr 23, 2007 11.26 11.69 11.23 11.56 1,368,476 +0.39(+3.49%)
Apr 20, 2007 11.89 12.21 11.02 11.17 3,394,145 -2.14(-16.09%)
Apr 19, 2007 13.26 13.45 13.02 13.32 729,759 +0.08(+0.59%)
Apr 18, 2007 12.82 13.26 12.76 13.24 466,893 +0.33(+2.55%)
Apr 17, 2007 12.89 13.00 12.75 12.91 219,075 +0.08(+0.61%)
Apr 16, 2007 12.92 13.07 12.71 12.83 245,107 -0.01(-0.07%)
Apr 13, 2007 12.67 12.94 12.66 12.84 222,152 +0.21(+1.65%)
Apr 12, 2007 12.33 12.69 12.23 12.63 159,768 +0.25(+2.03%)
Apr 11, 2007 12.56 12.56 12.22 12.38 121,240 -0.14(-1.11%)
Apr 10, 2007 12.43 12.62 12.28 12.52 144,974 +0.03(+0.28%)
Apr 09, 2007 12.66 12.71 12.48 12.48 239,703 -0.17(-1.37%)
Apr 05, 2007 12.79 12.79 12.52 12.66 132,148 -0.17(-1.35%)
Apr 04, 2007 12.41 12.86 12.41 12.83 248,068 +0.41(+3.28%)
Apr 03, 2007 12.43 12.61 12.28 12.42 285,551 +0.03(+0.28%)
Apr 02, 2007 12.45 12.49 12.19 12.39 258,897 -0.08(-0.63%)
Mar 30, 2007 12.23 12.48 12.23 12.47 298,948 +0.23(+1.91%)
Mar 29, 2007 12.32 12.32 12.12 12.23 160,083 +0.04(+0.36%)
Mar 28, 2007 12.09 12.21 12.09 12.19 269,273 +0.01(+0.07%)
Mar 27, 2007 12.11 12.28 12.05 12.18 187,969 +0.04(+0.36%)
Mar 26, 2007 12.28 12.35 12.13 12.14 182,571 -0.15(-1.20%)
Mar 23, 2007 12.46 12.54 12.25 12.28 103,788 -0.12(-0.98%)
Mar 22, 2007 12.67 12.69 12.22 12.41 177,010 -0.26(-2.05%)
Mar 21, 2007 12.32 12.67 12.22 12.67 172,652 +0.35(+2.82%)
Mar 20, 2007 12.35 12.41 12.15 12.32 203,587 -0.09(-0.70%)
Mar 19, 2007 12.41 12.57 12.31 12.41 330,898 +0.09(+0.70%)
Mar 16, 2007 12.32 12.50 12.22 12.32 338,449 +0.02(+0.14%)
Mar 15, 2007 12.30 12.45 12.22 12.30 237,525 -0.03(-0.21%)
Mar 14, 2007 12.80 12.81 12.29 12.33 417,585 -0.49(-3.86%)
Mar 13, 2007 12.94 12.94 12.73 12.82 239,411 -0.11(-0.87%)
Mar 12, 2007 12.98 13.03 12.88 12.94 182,993 +0.00(+0.00%)
Mar 09, 2007 13.15 13.15 12.81 12.94 176,849 -0.06(-0.47%)
Mar 08, 2007 13.26 13.26 12.86 13.00 233,758 -0.01(-0.07%)
Mar 07, 2007 13.14 13.20 12.88 13.00 209,401 -0.16(-1.25%)
Mar 06, 2007 13.15 13.27 13.01 13.17 178,941 +0.16(+1.27%)
Mar 05, 2007 12.89 13.31 12.88 13.00 291,016 +0.03(+0.20%)
Mar 02, 2007 13.18 13.47 12.94 12.98 225,444 -0.31(-2.35%)
Mar 01, 2007 13.34 13.47 13.14 13.29 181,610 -0.16(-1.22%)
Feb 28, 2007 13.67 13.79 13.36 13.46 325,626 -0.15(-1.08%)
Feb 27, 2007 14.25 14.25 13.51 13.60 335,554 -0.71(-4.97%)
Feb 26, 2007 14.31 14.44 14.23 14.31 237,230 +0.03(+0.24%)
Feb 23, 2007 14.71 14.72 14.25 14.28 237,520 -0.51(-3.46%)
Feb 22, 2007 14.75 14.87 14.40 14.79 301,643 +0.10(+0.71%)
Feb 21, 2007 14.64 14.69 14.37 14.69 320,549 +0.03(+0.24%)
Feb 20, 2007 14.73 14.85 14.57 14.65 652,383 -0.08(-0.53%)
Feb 16, 2007 14.64 15.27 14.23 14.73 3,029,929 +2.32(+18.74%)
Feb 15, 2007 12.39 12.54 12.36 12.41 270,770 +0.08(+0.63%)
Feb 14, 2007 12.41 12.50 12.30 12.33 344,101 -0.11(-0.91%)
Feb 13, 2007 12.50 12.58 12.35 12.44 264,210 +0.03(+0.28%)
Feb 12, 2007 12.39 12.45 12.32 12.41 250,624 +0.00(+0.00%)
Feb 09, 2007 12.59 12.70 12.38 12.41 413,850 -0.23(-1.85%)
Feb 08, 2007 12.71 12.80 12.59 12.64 62,078 -0.06(-0.48%)
Feb 07, 2007 12.66 12.74 12.58 12.70 86,121 +0.09(+0.69%)
Feb 06, 2007 12.62 12.70 12.46 12.61 93,702 -0.01(-0.07%)
Feb 05, 2007 12.71 12.71 12.57 12.62 170,483 -0.16(-1.22%)
Feb 02, 2007 12.81 12.81 12.61 12.78 192,058 -0.02(-0.14%)
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.