Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.04 12.14 11.95 12.07 6,311,732 -0.00(-0.04%)
Apr 27, 2007 12.10 12.13 12.06 12.07 5,825,055 -0.11(-0.93%)
Apr 26, 2007 12.32 12.37 12.18 12.19 8,847,540 -0.13(-1.08%)
Apr 25, 2007 12.35 12.42 12.29 12.32 8,373,579 +0.00(+0.00%)
Apr 24, 2007 12.30 12.34 12.28 12.32 6,736,629 +0.01(+0.08%)
Apr 23, 2007 12.36 12.40 12.30 12.31 6,556,075 -0.06(-0.52%)
Apr 20, 2007 12.27 12.37 12.25 12.37 9,318,908 +0.08(+0.68%)
Apr 19, 2007 12.28 12.33 12.27 12.29 11,452,141 -0.06(-0.52%)
Apr 18, 2007 12.37 12.37 12.22 12.35 8,896,757 +0.00(+0.00%)
Apr 17, 2007 12.22 12.45 12.20 12.35 12,299,761 +0.12(+1.00%)
Apr 16, 2007 12.31 12.31 12.10 12.23 8,322,000 +0.09(+0.77%)
Apr 13, 2007 12.33 12.33 12.11 12.14 9,313,026 -0.01(-0.12%)
Apr 12, 2007 12.16 12.22 12.11 12.15 6,472,485 -0.02(-0.16%)
Apr 11, 2007 12.27 12.31 12.11 12.17 8,494,562 -0.16(-1.31%)
Apr 10, 2007 12.20 12.37 12.17 12.33 8,367,779 +0.09(+0.76%)
Apr 09, 2007 12.27 12.32 12.17 12.24 6,700,946 +0.10(+0.81%)
Apr 05, 2007 12.18 12.21 12.10 12.14 5,330,296 -0.06(-0.48%)
Apr 04, 2007 12.25 12.30 12.14 12.20 7,446,154 -0.02(-0.20%)
Apr 03, 2007 12.15 12.27 12.15 12.23 10,710,241 +0.07(+0.61%)
Apr 02, 2007 12.19 12.28 12.12 12.15 9,479,514 -0.08(-0.64%)
Mar 30, 2007 12.08 12.26 12.03 12.23 14,425,497 +0.16(+1.30%)
Mar 29, 2007 12.20 12.22 11.96 12.07 9,997,284 -0.01(-0.12%)
Mar 28, 2007 11.99 12.15 11.94 12.09 7,279,369 +0.11(+0.90%)
Mar 27, 2007 12.37 12.37 11.96 11.98 7,867,904 -0.19(-1.57%)
Mar 26, 2007 12.22 12.28 12.02 12.17 6,868,499 -0.05(-0.44%)
Mar 23, 2007 12.17 12.26 12.14 12.23 7,066,126 +0.01(+0.12%)
Mar 22, 2007 12.32 12.37 12.12 12.21 12,340,161 -0.01(-0.08%)
Mar 21, 2007 12.04 12.24 11.96 12.22 6,887,615 +0.17(+1.43%)
Mar 20, 2007 11.94 12.06 11.91 12.05 8,362,683 +0.09(+0.74%)
Mar 19, 2007 12.05 12.06 11.93 11.96 7,506,664 +0.00(+0.04%)
Mar 16, 2007 11.94 12.06 11.81 11.96 9,759,662 +0.11(+0.91%)
Mar 15, 2007 11.86 11.92 11.79 11.85 10,448,478 -0.02(-0.21%)
Mar 14, 2007 11.93 11.99 11.78 11.87 11,715,097 -0.07(-0.62%)
Mar 13, 2007 12.34 12.29 11.91 11.95 8,396,091 -0.39(-3.18%)
Mar 12, 2007 12.40 12.49 12.31 12.34 6,113,969 -0.00(-0.04%)
Mar 09, 2007 12.26 12.37 12.21 12.34 5,059,773 +0.10(+0.80%)
Mar 08, 2007 12.18 12.26 12.09 12.25 5,389,311 +0.17(+1.38%)
Mar 07, 2007 12.05 12.15 11.99 12.08 6,992,805 +0.00(+0.04%)
Mar 06, 2007 11.91 12.07 11.90 12.07 5,237,577 +0.18(+1.49%)
Mar 05, 2007 11.99 12.04 11.83 11.90 8,617,104 -0.09(-0.74%)
Mar 02, 2007 12.32 12.32 11.99 11.99 9,096,105 -0.36(-2.90%)
Mar 01, 2007 12.27 12.43 12.12 12.34 6,768,660 -0.03(-0.28%)
Feb 28, 2007 12.32 12.45 12.28 12.38 6,691,984 +0.11(+0.88%)
Feb 27, 2007 12.40 12.55 12.22 12.27 9,972,293 -0.19(-1.54%)
Feb 26, 2007 12.52 12.53 12.44 12.46 6,024,254 -0.07(-0.59%)
Feb 23, 2007 12.62 12.62 12.48 12.54 4,800,501 -0.03(-0.27%)
Feb 22, 2007 12.70 12.75 12.53 12.57 4,228,189 -0.13(-1.00%)
Feb 21, 2007 12.82 12.85 12.68 12.70 4,331,449 -0.19(-1.49%)
Feb 20, 2007 12.70 12.96 12.64 12.89 5,585,242 +0.15(+1.20%)
Feb 16, 2007 12.75 12.89 12.69 12.74 4,075,232 -0.07(-0.57%)
Feb 15, 2007 12.69 12.90 12.59 12.81 6,117,024 +0.12(+0.93%)
Feb 14, 2007 12.75 12.78 12.66 12.69 8,928,338 -0.06(-0.46%)
Feb 13, 2007 12.57 12.76 12.57 12.75 5,938,010 +0.22(+1.72%)
Feb 12, 2007 12.52 12.58 12.52 12.54 7,552,262 +0.02(+0.20%)
Feb 09, 2007 12.55 12.62 12.51 12.51 9,889,807 -0.07(-0.55%)
Feb 08, 2007 12.49 12.65 12.44 12.58 11,648,497 +0.09(+0.71%)
Feb 07, 2007 12.51 12.54 12.44 12.49 5,177,087 -0.02(-0.16%)
Feb 06, 2007 12.53 12.62 12.50 12.51 6,047,573 -0.01(-0.12%)
Feb 05, 2007 12.62 12.62 12.51 12.53 5,558,154 -0.14(-1.12%)
Feb 02, 2007 12.70 12.70 12.62 12.67 4,428,193 -0.02(-0.15%)
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.