Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.63 14.63 14.24 14.29 221,959 -0.08(-0.53%)
Apr 27, 2007 13.77 14.62 13.03 14.36 197,025 +0.46(+3.30%)
Apr 26, 2007 13.83 13.93 13.60 13.91 79,053 +0.06(+0.43%)
Apr 25, 2007 13.85 13.91 13.61 13.85 74,040 -0.01(-0.06%)
Apr 24, 2007 13.96 14.05 13.64 13.85 84,307 -0.14(-1.03%)
Apr 23, 2007 13.80 14.03 13.64 14.00 93,035 +0.23(+1.67%)
Apr 20, 2007 13.50 13.93 13.31 13.77 109,091 +0.47(+3.51%)
Apr 19, 2007 13.05 13.40 12.81 13.30 114,239 +0.14(+1.10%)
Apr 18, 2007 12.83 13.18 12.79 13.16 84,201 +0.27(+2.11%)
Apr 17, 2007 12.24 12.89 12.24 12.89 119,422 +0.61(+4.99%)
Apr 16, 2007 12.32 12.32 12.23 12.27 33,213 +0.04(+0.35%)
Apr 13, 2007 11.84 12.37 11.64 12.23 146,844 +0.33(+2.79%)
Apr 12, 2007 11.82 12.04 11.81 11.90 132,336 +0.00(+0.00%)
Apr 11, 2007 12.04 12.04 11.80 11.90 145,289 -0.23(-1.89%)
Apr 10, 2007 12.27 12.49 12.11 12.13 111,844 -0.26(-2.13%)
Apr 09, 2007 12.00 12.49 12.00 12.39 82,260 +0.35(+2.89%)
Apr 05, 2007 12.32 12.32 12.00 12.04 62,491 -0.24(-1.94%)
Apr 04, 2007 12.08 12.31 11.86 12.28 83,181 +0.28(+2.34%)
Apr 03, 2007 11.93 12.24 11.75 12.00 329,884 +0.15(+1.29%)
Apr 02, 2007 11.81 11.98 11.81 11.85 179,193 +0.20(+1.68%)
Mar 30, 2007 12.21 12.39 11.65 11.65 1,008,633 -0.46(-3.79%)
Mar 29, 2007 12.05 12.26 11.73 12.11 110,585 -0.02(-0.14%)
Mar 28, 2007 12.15 12.25 12.13 12.13 74,778 -0.11(-0.90%)
Mar 27, 2007 11.93 12.28 11.70 12.24 215,007 +0.16(+1.34%)
Mar 26, 2007 12.32 12.36 12.06 12.08 103,085 -0.17(-1.39%)
Mar 23, 2007 11.81 12.40 11.81 12.25 92,265 +0.36(+3.00%)
Mar 22, 2007 11.95 12.10 11.81 11.89 85,493 -0.07(-0.57%)
Mar 21, 2007 12.09 12.10 11.76 11.96 121,404 -0.04(-0.35%)
Mar 20, 2007 11.89 12.11 11.75 12.00 77,920 +0.08(+0.71%)
Mar 19, 2007 12.05 12.32 11.56 11.92 74,502 -0.22(-1.82%)
Mar 16, 2007 11.67 12.49 11.59 12.14 113,579 +0.21(+1.78%)
Mar 15, 2007 12.15 12.15 11.90 11.93 124,343 -0.15(-1.27%)
Mar 14, 2007 12.41 12.41 11.95 12.08 84,383 -0.12(-0.98%)
Mar 13, 2007 12.71 12.57 11.71 12.20 81,354 -0.51(-4.01%)
Mar 12, 2007 12.47 13.15 11.77 12.71 98,396 +0.38(+3.10%)
Mar 09, 2007 11.88 12.38 11.60 12.32 215,628 +0.42(+3.57%)
Mar 08, 2007 11.77 11.94 11.77 11.90 55,484 +0.00(+0.00%)
Mar 07, 2007 12.03 12.03 11.87 11.90 111,690 -0.13(-1.06%)
Mar 06, 2007 12.04 12.32 11.47 12.03 102,695 -0.19(-1.53%)
Mar 05, 2007 12.07 12.44 12.07 12.21 40,488 -0.03(-0.28%)
Mar 02, 2007 12.14 12.51 12.05 12.25 88,274 +0.13(+1.05%)
Mar 01, 2007 12.13 12.77 11.47 12.12 266,528 -0.68(-5.31%)
Feb 28, 2007 12.89 13.17 12.25 12.80 235,051 -0.59(-4.38%)
Feb 27, 2007 13.90 14.06 12.92 13.39 69,747 -0.43(-3.14%)
Feb 26, 2007 14.28 14.28 13.66 13.82 140,237 -0.32(-2.28%)
Feb 23, 2007 14.28 14.60 13.97 14.14 180,506 -0.20(-1.36%)
Feb 22, 2007 13.56 14.34 12.83 14.34 84,795 +0.56(+4.07%)
Feb 21, 2007 14.24 14.24 13.60 13.78 165,796 -0.31(-2.23%)
Feb 20, 2007 14.02 14.24 13.18 14.09 87,835 +0.15(+1.10%)
Feb 16, 2007 13.94 13.94 13.51 13.94 28,541 +0.04(+0.31%)
Feb 15, 2007 13.44 14.02 13.43 13.90 42,938 -0.13(-0.91%)
Feb 14, 2007 13.94 14.02 13.48 14.02 27,098 +0.21(+1.54%)
Feb 13, 2007 13.49 13.92 13.49 13.81 83,533 +0.34(+2.52%)
Feb 12, 2007 13.73 13.73 12.32 13.47 76,434 -0.38(-2.76%)
Feb 09, 2007 13.68 14.02 13.68 13.85 94,287 +0.23(+1.68%)
Feb 08, 2007 13.47 13.85 13.19 13.63 67,968 +0.12(+0.88%)
Feb 07, 2007 13.43 13.51 13.03 13.51 101,462 +0.26(+1.99%)
Feb 06, 2007 12.96 13.34 12.96 13.24 110,644 +0.17(+1.30%)
Feb 05, 2007 12.92 13.20 12.86 13.07 174,545 +0.11(+0.85%)
Feb 02, 2007 12.36 13.17 12.36 12.96 320,416 +0.48(+3.88%)
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.