Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.91 12.07 11.81 11.82 11,668,432 -0.06(-0.48%)
Apr 27, 2007 11.77 11.92 11.74 11.88 8,940,924 +0.06(+0.52%)
Apr 26, 2007 11.76 11.86 11.70 11.82 14,075,158 +0.05(+0.41%)
Apr 25, 2007 11.82 11.85 11.72 11.77 10,828,730 +0.02(+0.21%)
Apr 24, 2007 11.82 11.82 11.59 11.74 11,050,329 -0.01(-0.09%)
Apr 23, 2007 11.73 11.90 11.73 11.75 11,322,828 +0.01(+0.06%)
Apr 20, 2007 11.74 11.79 11.65 11.75 16,470,687 +0.01(+0.09%)
Apr 19, 2007 11.96 11.96 11.71 11.74 10,433,835 -0.09(-0.76%)
Apr 18, 2007 11.87 11.87 11.77 11.83 9,445,867 -0.06(-0.48%)
Apr 17, 2007 11.94 11.94 11.76 11.88 9,808,591 -0.05(-0.40%)
Apr 16, 2007 11.85 11.96 11.78 11.93 11,171,541 +0.16(+1.34%)
Apr 13, 2007 12.09 12.09 11.72 11.77 9,766,213 -0.13(-1.07%)
Apr 12, 2007 11.81 11.92 11.72 11.90 9,173,368 +0.05(+0.44%)
Apr 11, 2007 11.92 12.03 11.81 11.85 12,174,146 -0.00(-0.04%)
Apr 10, 2007 11.79 11.86 11.71 11.85 15,666,405 +0.02(+0.20%)
Apr 09, 2007 11.72 11.87 11.72 11.83 13,249,914 +0.09(+0.79%)
Apr 05, 2007 11.76 11.81 11.68 11.74 10,396,423 -0.02(-0.21%)
Apr 04, 2007 11.73 11.85 11.67 11.76 13,566,159 +0.09(+0.73%)
Apr 03, 2007 11.69 11.81 11.64 11.67 12,263,359 +5.84(+99.94%)
Apr 02, 2007 5.859 5.880 5.811 5.839 10,288,426 +0.01(+0.16%)
Mar 30, 2007 5.772 5.853 5.747 5.830 14,200,015 +0.07(+1.23%)
Mar 29, 2007 5.766 5.802 5.733 5.759 15,007,486 -0.01(-0.15%)
Mar 28, 2007 5.837 5.838 5.755 5.768 20,548,600 -0.08(-1.35%)
Mar 27, 2007 5.953 5.953 5.835 5.847 20,340,808 -0.12(-2.04%)
Mar 26, 2007 5.982 6.002 5.893 5.968 13,214,234 -0.01(-0.24%)
Mar 23, 2007 5.837 5.995 5.761 5.983 39,892,200 +0.02(+0.41%)
Mar 22, 2007 5.968 5.979 5.861 5.958 28,830,196 -0.01(-0.23%)
Mar 21, 2007 5.993 6.040 5.934 5.972 17,446,780 -0.02(-0.37%)
Mar 20, 2007 5.943 5.999 5.925 5.994 9,964,891 +0.05(+0.86%)
Mar 19, 2007 5.914 5.959 5.896 5.943 13,156,499 +0.05(+0.79%)
Mar 16, 2007 5.804 5.909 5.797 5.896 21,978,536 +0.10(+1.71%)
Mar 15, 2007 5.747 5.830 5.747 5.797 13,387,075 +0.05(+0.80%)
Mar 14, 2007 5.739 5.768 5.637 5.751 15,403,020 +0.01(+0.21%)
Mar 13, 2007 5.793 5.783 5.646 5.739 12,708,107 -0.05(-0.95%)
Mar 12, 2007 5.788 5.821 5.772 5.793 10,018,661 -0.01(-0.24%)
Mar 09, 2007 5.780 5.831 5.755 5.807 12,062,858 +0.07(+1.20%)
Mar 08, 2007 5.772 5.837 5.733 5.739 14,561,828 +0.00(+0.01%)
Mar 07, 2007 5.756 5.789 5.680 5.738 21,520,026 -0.03(-0.49%)
Mar 06, 2007 5.648 5.788 5.640 5.766 14,653,876 +0.14(+2.58%)
Mar 05, 2007 5.699 5.720 5.621 5.621 13,629,499 -0.08(-1.35%)
Mar 02, 2007 5.772 5.809 5.698 5.698 12,900,405 -0.08(-1.36%)
Mar 01, 2007 5.656 5.814 5.605 5.776 19,294,650 +0.04(+0.78%)
Feb 28, 2007 5.747 5.767 5.667 5.731 20,359,946 +0.03(+0.48%)
Feb 27, 2007 5.894 5.916 5.665 5.704 20,989,702 -0.21(-3.58%)
Feb 26, 2007 5.975 5.975 5.881 5.916 15,092,307 -0.01(-0.19%)
Feb 23, 2007 5.938 5.938 5.880 5.927 8,238,761 -0.01(-0.18%)
Feb 22, 2007 5.865 5.942 5.851 5.938 13,045,312 +0.06(+1.05%)
Feb 21, 2007 5.859 5.891 5.843 5.876 12,606,033 +0.02(+0.39%)
Feb 20, 2007 5.832 5.876 5.796 5.853 16,028,218 +0.02(+0.37%)
Feb 16, 2007 5.843 5.898 5.798 5.832 17,285,904 +0.04(+0.75%)
Feb 15, 2007 5.774 5.799 5.750 5.789 12,920,455 +0.01(+0.12%)
Feb 14, 2007 5.772 5.803 5.758 5.781 15,217,128 +0.01(+0.17%)
Feb 13, 2007 5.674 5.792 5.674 5.772 20,738,574 +0.05(+0.80%)
Feb 12, 2007 5.684 5.729 5.663 5.726 22,817,758 +0.04(+0.74%)
Feb 09, 2007 5.655 5.713 5.655 5.684 18,886,266 +0.01(+0.20%)
Feb 08, 2007 5.634 5.689 5.609 5.672 17,662,300 +0.03(+0.48%)
Feb 07, 2007 5.588 5.651 5.564 5.645 22,888,992 +0.09(+1.71%)
Feb 06, 2007 5.454 5.556 5.454 5.550 13,090,881 +0.10(+1.76%)
Feb 05, 2007 5.464 5.504 5.401 5.454 13,427,175 -0.04(-0.78%)
Feb 02, 2007 5.541 5.564 5.476 5.497 12,467,506 -0.03(-0.48%)
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.