Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.52 13.56 13.34 13.35 97,345,864 -0.23(-1.69%)
Apr 27, 2007 13.61 13.71 13.55 13.58 78,637,200 -0.14(-1.00%)
Apr 26, 2007 13.74 13.79 13.66 13.71 100,819,496 -0.10(-0.75%)
Apr 25, 2007 13.65 13.84 13.53 13.82 111,073,384 +0.20(+1.45%)
Apr 24, 2007 13.63 13.71 13.50 13.62 137,271,376 +0.02(+0.14%)
Apr 23, 2007 13.68 13.74 13.53 13.60 90,136,688 -0.16(-1.13%)
Apr 20, 2007 13.68 13.78 13.45 13.76 194,675,408 +0.22(+1.60%)
Apr 19, 2007 13.14 13.60 13.12 13.54 157,194,608 +0.29(+2.15%)
Apr 18, 2007 13.24 13.34 13.04 13.25 181,406,352 +0.23(+1.76%)
Apr 17, 2007 12.83 13.04 12.83 13.02 169,391,040 +0.18(+1.40%)
Apr 16, 2007 12.67 12.87 12.66 12.84 91,266,496 +0.14(+1.12%)
Apr 13, 2007 12.67 12.71 12.57 12.70 70,948,008 -0.02(-0.19%)
Apr 12, 2007 12.65 12.76 12.57 12.73 102,578,992 +0.02(+0.15%)
Apr 11, 2007 12.78 12.87 12.68 12.71 147,786,448 -0.13(-1.02%)
Apr 10, 2007 12.48 12.88 12.46 12.84 152,703,904 +0.36(+2.89%)
Apr 09, 2007 12.34 12.57 12.32 12.48 189,417,088 +0.32(+2.66%)
Apr 05, 2007 11.98 12.16 11.96 12.16 59,160,732 +0.12(+1.03%)
Apr 04, 2007 12.01 12.07 11.94 12.03 79,748,928 +0.04(+0.36%)
Apr 03, 2007 11.93 12.04 11.91 11.99 85,824,880 +0.11(+0.94%)
Apr 02, 2007 11.89 11.94 11.81 11.88 87,367,096 +0.00(+0.00%)
Mar 30, 2007 11.85 11.91 11.73 11.88 96,909,040 +0.02(+0.21%)
Mar 29, 2007 11.80 11.86 11.64 11.85 114,363,616 +0.14(+1.22%)
Mar 28, 2007 11.78 11.83 11.71 11.71 82,704,120 -0.12(-1.05%)
Mar 27, 2007 11.95 11.96 11.82 11.83 80,991,232 -0.14(-1.19%)
Mar 26, 2007 11.96 12.01 11.83 11.98 63,187,860 +0.01(+0.10%)
Mar 23, 2007 11.91 12.02 11.89 11.96 60,517,796 +0.07(+0.57%)
Mar 22, 2007 11.94 11.99 11.86 11.89 82,041,488 -0.11(-0.93%)
Mar 21, 2007 11.83 12.02 11.74 12.01 99,154,360 +0.22(+1.84%)
Mar 20, 2007 11.82 11.88 11.75 11.79 101,263,624 -0.07(-0.63%)
Mar 19, 2007 11.92 11.97 11.76 11.86 95,279,944 -0.02(-0.21%)
Mar 16, 2007 11.92 11.93 11.83 11.89 90,962,160 +0.01(+0.05%)
Mar 15, 2007 11.93 11.98 11.80 11.88 83,816,584 -0.06(-0.47%)
Mar 14, 2007 11.91 11.94 11.77 11.94 112,850,432 +0.07(+0.58%)
Mar 13, 2007 12.09 12.10 11.87 11.87 106,669,184 -0.22(-1.85%)
Mar 12, 2007 11.93 12.19 11.85 12.09 109,890,232 +0.24(+1.99%)
Mar 09, 2007 12.02 12.06 11.83 11.86 82,239,984 -0.08(-0.68%)
Mar 08, 2007 11.97 11.99 11.89 11.94 74,894,952 +0.07(+0.58%)
Mar 07, 2007 12.02 12.08 11.85 11.87 110,089,056 -0.17(-1.44%)
Mar 06, 2007 12.01 12.04 11.89 12.04 107,733,728 +0.18(+1.52%)
Mar 05, 2007 11.78 12.08 11.73 11.86 142,179,680 -0.07(-0.57%)
Mar 02, 2007 12.11 12.17 11.92 11.93 153,999,152 -0.23(-1.89%)
Mar 01, 2007 12.12 12.29 12.01 12.16 174,428,224 -0.17(-1.36%)
Feb 28, 2007 12.45 12.54 12.29 12.33 165,684,704 -0.11(-0.85%)
Feb 27, 2007 12.72 12.79 12.42 12.44 159,596,016 -0.51(-3.93%)
Feb 26, 2007 12.92 13.04 12.74 12.94 116,391,192 +0.06(+0.43%)
Feb 23, 2007 12.93 13.04 12.88 12.89 122,116,192 -0.13(-1.00%)
Feb 22, 2007 13.04 13.08 12.90 13.02 84,460,864 +0.06(+0.43%)
Feb 21, 2007 13.02 13.03 12.87 12.96 111,719,672 -0.19(-1.42%)
Feb 20, 2007 13.07 13.24 12.98 13.15 77,231,464 -0.03(-0.24%)
Feb 16, 2007 13.16 13.29 13.13 13.18 76,530,056 -0.05(-0.38%)
Feb 15, 2007 13.17 13.25 13.12 13.23 72,046,128 +0.11(+0.80%)
Feb 14, 2007 13.01 13.22 13.00 13.12 91,107,528 +0.17(+1.29%)
Feb 13, 2007 12.97 13.01 12.85 12.96 89,106,400 +0.04(+0.34%)
Feb 12, 2007 12.99 13.02 12.88 12.91 77,347,768 -0.14(-1.09%)
Feb 09, 2007 13.30 13.37 12.99 13.06 129,512,160 -0.20(-1.54%)
Feb 08, 2007 13.22 13.30 13.15 13.26 64,879,876 -0.09(-0.70%)
Feb 07, 2007 13.27 13.45 13.19 13.35 92,860,304 +0.12(+0.94%)
Feb 06, 2007 13.27 13.34 13.09 13.23 91,590,344 +0.02(+0.14%)
Feb 05, 2007 13.17 13.29 13.14 13.21 102,138,616 +0.03(+0.24%)
Feb 02, 2007 13.12 13.19 13.06 13.18 89,065,640 +0.07(+0.57%)
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.