Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.48 13.50 13.14 13.14 136,500 -0.15(-1.13%)
Apr 27, 2007 13.10 13.46 13.09 13.29 184,956 +0.30(+2.31%)
Apr 26, 2007 13.32 13.32 12.95 12.99 186,800 -0.20(-1.52%)
Apr 25, 2007 13.08 13.33 13.08 13.19 250,900 +0.95(+7.76%)
Apr 24, 2007 12.75 12.81 12.20 12.24 175,100 -0.26(-2.08%)
Apr 23, 2007 12.33 12.95 12.25 12.50 215,400 +0.31(+2.54%)
Apr 20, 2007 12.34 12.50 12.10 12.19 383,200 +0.39(+3.31%)
Apr 19, 2007 12.51 12.53 11.76 11.80 452,500 -0.66(-5.30%)
Apr 18, 2007 12.96 13.39 12.05 12.46 360,900 -0.57(-4.37%)
Apr 17, 2007 12.80 13.08 12.75 13.03 137,600 +0.33(+2.60%)
Apr 16, 2007 12.34 13.23 12.30 12.70 345,800 +0.43(+3.50%)
Apr 13, 2007 12.21 12.30 12.08 12.27 106,900 +0.23(+1.91%)
Apr 12, 2007 11.75 12.30 11.57 12.04 87,800 +0.28(+2.38%)
Apr 11, 2007 12.25 12.25 11.58 11.76 334,200 -0.50(-4.08%)
Apr 10, 2007 12.06 12.33 12.05 12.26 124,600 +0.38(+3.20%)
Apr 09, 2007 11.88 12.05 11.77 11.88 118,900 +0.00(+0.00%)
Apr 05, 2007 11.72 11.90 11.71 11.88 143,400 +0.29(+2.50%)
Apr 04, 2007 11.51 11.73 11.48 11.59 117,200 +0.09(+0.76%)
Apr 03, 2007 11.46 11.61 11.32 11.50 140,800 +0.29(+2.61%)
Apr 02, 2007 11.10 11.21 11.01 11.21 98,600 +0.31(+2.84%)
Mar 30, 2007 10.92 11.04 10.87 10.90 97,200 +0.04(+0.37%)
Mar 29, 2007 10.75 11.02 10.75 10.86 215,700 +0.24(+2.26%)
Mar 28, 2007 10.67 11.21 10.56 10.62 336,000 +0.00(+0.00%)
Mar 27, 2007 10.67 10.73 10.54 10.62 208,700 +0.03(+0.28%)
Mar 26, 2007 10.64 10.66 10.39 10.59 201,300 +0.12(+1.15%)
Mar 23, 2007 10.35 10.53 10.30 10.47 164,400 +0.19(+1.85%)
Mar 22, 2007 10.43 10.45 10.10 10.28 315,600 -0.28(-2.65%)
Mar 21, 2007 9.750 10.59 9.740 10.56 583,800 +0.81(+8.30%)
Mar 20, 2007 9.470 9.770 9.470 9.751 194,800 +0.33(+3.51%)
Mar 19, 2007 9.210 9.480 9.210 9.420 121,600 +0.42(+4.67%)
Mar 16, 2007 9.030 9.120 8.930 9.000 143,500 -0.05(-0.55%)
Mar 15, 2007 9.030 9.090 8.960 9.050 93,400 +0.08(+0.89%)
Mar 14, 2007 8.880 8.980 8.700 8.970 232,400 -0.11(-1.21%)
Mar 13, 2007 9.190 9.370 9.060 9.080 156,800 -0.11(-1.20%)
Mar 12, 2007 9.090 9.240 9.000 9.190 108,900 +0.40(+4.55%)
Mar 09, 2007 8.850 8.860 8.670 8.790 130,400 -0.31(-3.41%)
Mar 08, 2007 9.060 9.105 8.840 9.100 209,000 +0.23(+2.59%)
Mar 07, 2007 8.780 8.930 8.760 8.870 91,400 +0.32(+3.74%)
Mar 06, 2007 8.450 8.590 8.400 8.550 161,100 +0.33(+4.01%)
Mar 05, 2007 8.010 8.320 8.010 8.220 121,800 -0.22(-2.61%)
Mar 02, 2007 8.380 8.540 8.350 8.440 101,400 +0.04(+0.48%)
Mar 01, 2007 8.240 8.460 8.120 8.400 163,400 -0.60(-6.67%)
Feb 28, 2007 8.490 9.030 8.430 9.000 213,800 +0.55(+6.51%)
Feb 27, 2007 8.770 8.770 8.410 8.450 339,400 -1.07(-11.24%)
Feb 26, 2007 9.450 9.580 9.430 9.520 55,200 +0.21(+2.26%)
Feb 23, 2007 9.330 9.330 9.090 9.310 94,600 -0.08(-0.85%)
Feb 22, 2007 9.360 9.400 9.300 9.390 60,400 +0.03(+0.32%)
Feb 21, 2007 9.380 9.380 9.250 9.360 71,300 -0.10(-1.06%)
Feb 20, 2007 9.430 9.550 9.380 9.460 90,600 +0.20(+2.16%)
Feb 16, 2007 9.300 9.330 9.200 9.260 85,200 -0.33(-3.44%)
Feb 15, 2007 9.580 9.600 9.500 9.590 64,300 -0.01(-0.10%)
Feb 14, 2007 9.500 9.650 9.490 9.600 54,973 +0.08(+0.84%)
Feb 13, 2007 9.440 9.530 9.430 9.520 64,283 +0.11(+1.17%)
Feb 12, 2007 9.380 9.480 9.380 9.410 69,483 -0.13(-1.36%)
Feb 09, 2007 9.500 9.570 9.500 9.540 55,900 +0.11(+1.17%)
Feb 08, 2007 9.440 9.470 9.370 9.430 97,100 -0.15(-1.57%)
Feb 07, 2007 9.530 9.600 9.430 9.580 80,600 +0.03(+0.31%)
Feb 06, 2007 9.480 9.590 9.450 9.550 244,800 +0.41(+4.49%)
Feb 05, 2007 9.170 9.300 9.080 9.140 175,300 +0.22(+2.47%)
Feb 02, 2007 9.020 9.040 8.900 8.920 106,200 +0.02(+0.22%)
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.