Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.32 14.40 13.79 13.80 189,850 -0.48(-3.36%)
Apr 27, 2007 14.59 14.59 14.25 14.28 161,300 -0.36(-2.46%)
Apr 26, 2007 14.63 14.65 14.38 14.64 219,200 +0.05(+0.34%)
Apr 25, 2007 14.19 14.69 14.16 14.59 357,400 +0.53(+3.77%)
Apr 24, 2007 14.24 14.30 13.98 14.06 377,700 -0.18(-1.26%)
Apr 23, 2007 14.55 14.59 14.18 14.24 213,000 -0.26(-1.79%)
Apr 20, 2007 14.20 14.50 14.11 14.50 311,650 +0.48(+3.42%)
Apr 19, 2007 14.04 14.11 13.74 14.02 267,400 -0.01(-0.07%)
Apr 18, 2007 14.40 14.40 14.02 14.03 263,800 -0.36(-2.50%)
Apr 17, 2007 14.50 14.76 14.32 14.39 378,700 +0.32(+2.27%)
Apr 16, 2007 13.60 14.07 13.55 14.07 143,100 +0.43(+3.15%)
Apr 13, 2007 13.65 13.65 13.50 13.64 101,600 +0.03(+0.22%)
Apr 12, 2007 13.42 13.65 13.40 13.61 324,400 +0.13(+0.96%)
Apr 11, 2007 13.62 13.62 13.44 13.48 111,900 -0.11(-0.81%)
Apr 10, 2007 13.42 13.62 13.36 13.59 176,600 +0.10(+0.74%)
Apr 09, 2007 13.56 13.57 13.46 13.49 328,200 -0.12(-0.88%)
Apr 05, 2007 13.76 13.78 13.55 13.61 130,200 +0.05(+0.37%)
Apr 04, 2007 13.55 13.63 13.38 13.56 151,100 -0.03(-0.22%)
Apr 03, 2007 13.51 13.59 13.39 13.59 138,900 +0.14(+1.04%)
Apr 02, 2007 13.61 13.61 13.26 13.45 176,300 -0.12(-0.88%)
Mar 30, 2007 13.99 13.99 13.41 13.57 209,400 -0.44(-3.14%)
Mar 29, 2007 13.50 14.03 13.43 14.01 203,800 +0.58(+4.32%)
Mar 28, 2007 13.37 13.52 13.35 13.43 312,600 +0.06(+0.45%)
Mar 27, 2007 13.27 13.48 13.25 13.37 137,800 +0.10(+0.75%)
Mar 26, 2007 13.49 13.54 13.22 13.27 212,500 -0.14(-1.04%)
Mar 23, 2007 13.53 13.69 13.31 13.41 104,300 -0.03(-0.22%)
Mar 22, 2007 13.31 13.60 13.25 13.44 242,700 +0.23(+1.74%)
Mar 21, 2007 13.07 13.21 13.00 13.21 241,700 +0.14(+1.07%)
Mar 20, 2007 13.07 13.13 12.94 13.07 127,400 -0.03(-0.23%)
Mar 19, 2007 12.95 13.14 12.95 13.10 215,100 +0.20(+1.55%)
Mar 16, 2007 12.98 13.05 12.77 12.90 286,100 -0.07(-0.54%)
Mar 15, 2007 13.48 13.53 12.81 12.97 179,400 -0.41(-3.06%)
Mar 14, 2007 13.05 13.54 12.96 13.38 236,200 +0.35(+2.69%)
Mar 13, 2007 13.94 13.60 13.00 13.03 314,600 -0.91(-6.53%)
Mar 12, 2007 14.00 14.15 13.80 13.94 172,100 -0.21(-1.48%)
Mar 09, 2007 13.65 14.37 13.65 14.15 318,500 +0.95(+7.20%)
Mar 08, 2007 13.60 13.67 13.18 13.20 129,400 -0.32(-2.37%)
Mar 07, 2007 13.20 13.63 13.16 13.52 165,800 +0.07(+0.52%)
Mar 06, 2007 13.30 13.51 13.22 13.45 116,700 +0.36(+2.75%)
Mar 05, 2007 13.21 13.54 13.09 13.09 445,300 -0.13(-0.98%)
Mar 02, 2007 13.35 13.65 13.21 13.22 151,500 -0.21(-1.56%)
Mar 01, 2007 13.25 13.72 13.25 13.43 222,930 +0.11(+0.83%)
Feb 28, 2007 13.21 13.54 13.21 13.32 146,100 +0.11(+0.83%)
Feb 27, 2007 13.70 13.70 13.21 13.21 169,200 -0.55(-4.00%)
Feb 26, 2007 13.97 14.09 13.60 13.76 161,000 -0.20(-1.43%)
Feb 23, 2007 13.90 14.09 13.81 13.96 132,900 +0.24(+1.75%)
Feb 22, 2007 13.59 13.72 13.34 13.72 149,300 +0.19(+1.40%)
Feb 21, 2007 13.25 13.56 13.25 13.53 95,300 +0.24(+1.81%)
Feb 20, 2007 13.65 13.65 13.21 13.29 95,100 -0.12(-0.89%)
Feb 16, 2007 13.36 13.53 13.26 13.41 115,800 +0.05(+0.37%)
Feb 15, 2007 13.32 13.46 13.15 13.36 103,800 +0.00(+0.00%)
Feb 14, 2007 13.50 13.63 13.33 13.36 110,900 -0.24(-1.76%)
Feb 13, 2007 13.57 13.64 13.31 13.60 112,900 +0.08(+0.59%)
Feb 12, 2007 13.56 13.57 13.46 13.52 63,300 -0.03(-0.22%)
Feb 09, 2007 13.94 13.94 13.50 13.55 106,800 -0.39(-2.80%)
Feb 08, 2007 13.62 14.10 13.40 13.94 211,600 +0.24(+1.75%)
Feb 07, 2007 13.98 14.05 13.61 13.70 140,000 -0.25(-1.79%)
Feb 06, 2007 14.05 14.21 13.85 13.95 121,300 -0.03(-0.21%)
Feb 05, 2007 14.21 14.31 13.95 13.98 126,400 -0.07(-0.50%)
Feb 02, 2007 14.00 14.05 13.76 14.05 118,700 +0.11(+0.79%)
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.