Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.25 14.30 14.06 14.07 92,345,312 -0.24(-1.69%)
Apr 27, 2007 14.35 14.46 14.28 14.31 74,597,696 -0.14(-1.00%)
Apr 26, 2007 14.48 14.54 14.40 14.46 95,640,512 -0.11(-0.75%)
Apr 25, 2007 14.39 14.59 14.27 14.57 105,367,664 +0.21(+1.45%)
Apr 24, 2007 14.37 14.46 14.23 14.36 130,219,904 +0.02(+0.14%)
Apr 23, 2007 14.42 14.48 14.26 14.34 85,506,464 -0.16(-1.13%)
Apr 20, 2007 14.42 14.53 14.18 14.50 184,675,136 +0.23(+1.61%)
Apr 19, 2007 13.85 14.33 13.83 14.27 149,119,696 +0.30(+2.15%)
Apr 18, 2007 13.95 14.06 13.74 13.97 172,087,712 +0.24(+1.76%)
Apr 17, 2007 13.53 13.74 13.52 13.73 160,689,616 +0.19(+1.40%)
Apr 16, 2007 13.36 13.57 13.34 13.54 86,578,232 +0.15(+1.12%)
Apr 13, 2007 13.36 13.40 13.25 13.39 67,303,488 -0.03(-0.20%)
Apr 12, 2007 13.34 13.45 13.25 13.42 97,309,624 +0.02(+0.15%)
Apr 11, 2007 13.47 13.57 13.36 13.40 140,194,832 -0.14(-1.02%)
Apr 10, 2007 13.15 13.57 13.13 13.53 144,859,680 +0.38(+2.89%)
Apr 09, 2007 13.01 13.25 12.99 13.15 179,686,944 +0.34(+2.66%)
Apr 05, 2007 12.62 12.81 12.60 12.81 56,121,708 +0.13(+1.03%)
Apr 04, 2007 12.66 12.72 12.58 12.68 75,652,312 +0.05(+0.36%)
Apr 03, 2007 12.58 12.70 12.56 12.64 81,416,152 +0.12(+0.94%)
Apr 02, 2007 12.53 12.59 12.45 12.52 82,879,144 +0.00(+0.00%)
Mar 30, 2007 12.49 12.55 12.37 12.52 91,930,928 +0.03(+0.21%)
Mar 29, 2007 12.44 12.50 12.27 12.49 108,488,888 +0.15(+1.22%)
Mar 28, 2007 12.42 12.47 12.34 12.34 78,455,704 -0.13(-1.05%)
Mar 27, 2007 12.60 12.61 12.46 12.47 76,830,800 -0.15(-1.19%)
Mar 26, 2007 12.60 12.66 12.47 12.62 59,941,968 +0.01(+0.10%)
Mar 23, 2007 12.56 12.67 12.54 12.61 57,409,064 +0.07(+0.57%)
Mar 22, 2007 12.59 12.64 12.51 12.54 77,827,104 -0.12(-0.93%)
Mar 21, 2007 12.47 12.67 12.38 12.66 94,060,912 +0.23(+1.84%)
Mar 20, 2007 12.46 12.52 12.38 12.43 96,061,824 -0.08(-0.63%)
Mar 19, 2007 12.57 12.62 12.40 12.51 90,385,520 -0.03(-0.21%)
Mar 16, 2007 12.57 12.58 12.47 12.53 86,289,536 +0.01(+0.05%)
Mar 15, 2007 12.57 12.63 12.44 12.53 79,511,024 -0.06(-0.47%)
Mar 14, 2007 12.56 12.59 12.41 12.58 107,053,432 +0.07(+0.57%)
Mar 13, 2007 12.75 12.76 12.51 12.51 101,189,712 -0.24(-1.85%)
Mar 12, 2007 12.57 12.85 12.49 12.75 104,245,296 +0.25(+1.99%)
Mar 09, 2007 12.67 12.71 12.47 12.50 78,015,408 -0.08(-0.68%)
Mar 08, 2007 12.62 12.64 12.54 12.58 71,047,688 +0.07(+0.57%)
Mar 07, 2007 12.67 12.73 12.49 12.51 104,433,904 -0.18(-1.44%)
Mar 06, 2007 12.66 12.70 12.53 12.70 102,199,560 +0.19(+1.52%)
Mar 05, 2007 12.42 12.74 12.37 12.51 134,876,064 -0.07(-0.57%)
Mar 02, 2007 12.76 12.83 12.57 12.58 146,088,384 -0.24(-1.89%)
Mar 01, 2007 12.77 12.96 12.66 12.82 165,468,048 -0.18(-1.36%)
Feb 28, 2007 13.12 13.22 12.96 13.00 157,173,664 -0.11(-0.85%)
Feb 27, 2007 13.41 13.48 13.10 13.11 151,397,744 -0.54(-3.93%)
Feb 26, 2007 13.62 13.74 13.43 13.65 110,412,304 +0.06(+0.43%)
Feb 23, 2007 13.63 13.74 13.58 13.59 115,843,216 -0.14(-1.00%)
Feb 22, 2007 13.74 13.79 13.60 13.72 80,122,208 +0.06(+0.43%)
Feb 21, 2007 13.72 13.74 13.57 13.66 105,980,752 -0.20(-1.42%)
Feb 20, 2007 13.78 13.95 13.68 13.86 73,264,168 -0.03(-0.24%)
Feb 16, 2007 13.87 14.01 13.84 13.89 72,598,792 -0.05(-0.38%)
Feb 15, 2007 13.88 13.97 13.83 13.95 68,345,200 +0.11(+0.80%)
Feb 14, 2007 13.72 13.94 13.70 13.83 86,427,432 +0.18(+1.29%)
Feb 13, 2007 13.67 13.71 13.55 13.66 84,529,104 +0.05(+0.34%)
Feb 12, 2007 13.70 13.73 13.58 13.61 73,374,496 -0.15(-1.09%)
Feb 09, 2007 14.02 14.10 13.69 13.76 122,859,264 -0.22(-1.55%)
Feb 08, 2007 13.94 14.02 13.86 13.98 61,547,068 -0.10(-0.70%)
Feb 07, 2007 13.99 14.18 13.90 14.08 88,090,176 +0.13(+0.94%)
Feb 06, 2007 13.99 14.06 13.80 13.95 86,885,448 +0.02(+0.14%)
Feb 05, 2007 13.89 14.01 13.85 13.93 96,891,872 +0.03(+0.24%)
Feb 02, 2007 13.83 13.91 13.76 13.89 84,490,440 +0.08(+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.