Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 11.90 12.06 11.80 11.81 11,675,471 -0.06(-0.48%)
Apr 27, 2007 11.77 11.91 11.73 11.87 8,946,317 +0.06(+0.52%)
Apr 26, 2007 11.76 11.85 11.70 11.81 14,083,648 +0.05(+0.41%)
Apr 25, 2007 11.81 11.84 11.71 11.76 10,835,262 +0.02(+0.21%)
Apr 24, 2007 11.81 11.82 11.58 11.74 11,056,995 -0.01(-0.09%)
Apr 23, 2007 11.72 11.90 11.72 11.75 11,329,658 +0.01(+0.06%)
Apr 20, 2007 11.73 11.78 11.64 11.74 16,480,622 +0.01(+0.09%)
Apr 19, 2007 11.95 11.95 11.70 11.73 10,440,129 -0.09(-0.76%)
Apr 18, 2007 11.86 11.87 11.76 11.82 9,451,565 -0.06(-0.48%)
Apr 17, 2007 11.93 11.93 11.75 11.88 9,814,508 -0.05(-0.40%)
Apr 16, 2007 11.84 11.95 11.77 11.92 11,178,280 +0.16(+1.34%)
Apr 13, 2007 12.08 12.08 11.71 11.77 9,772,104 -0.13(-1.07%)
Apr 12, 2007 11.81 11.91 11.71 11.89 9,178,902 +0.05(+0.44%)
Apr 11, 2007 11.91 12.02 11.80 11.84 12,181,489 -0.00(-0.04%)
Apr 10, 2007 11.78 11.86 11.70 11.85 15,675,855 +0.02(+0.20%)
Apr 09, 2007 11.71 11.86 11.71 11.82 13,257,907 +0.09(+0.79%)
Apr 05, 2007 11.75 11.81 11.68 11.73 10,402,694 -0.02(-0.21%)
Apr 04, 2007 11.72 11.84 11.67 11.75 13,574,342 +0.09(+0.73%)
Apr 03, 2007 11.68 11.80 11.63 11.67 12,270,757 +5.83(+99.94%)
Apr 02, 2007 5.856 5.877 5.807 5.836 10,294,632 +0.01(+0.16%)
Mar 30, 2007 5.768 5.850 5.744 5.826 14,208,580 +0.07(+1.23%)
Mar 29, 2007 5.763 5.798 5.730 5.755 15,016,539 -0.01(-0.15%)
Mar 28, 2007 5.834 5.834 5.751 5.764 20,560,994 -0.08(-1.35%)
Mar 27, 2007 5.949 5.950 5.832 5.843 20,353,078 -0.12(-2.04%)
Mar 26, 2007 5.979 5.998 5.890 5.965 13,222,205 -0.01(-0.24%)
Mar 23, 2007 5.834 5.991 5.758 5.979 39,916,264 +0.02(+0.41%)
Mar 22, 2007 5.965 5.975 5.857 5.954 28,847,586 -0.01(-0.23%)
Mar 21, 2007 5.990 6.037 5.930 5.968 17,457,304 -0.02(-0.37%)
Mar 20, 2007 5.939 5.995 5.921 5.990 9,970,902 +0.05(+0.86%)
Mar 19, 2007 5.911 5.955 5.892 5.939 13,164,435 +0.05(+0.79%)
Mar 16, 2007 5.801 5.906 5.793 5.893 21,991,792 +0.10(+1.71%)
Mar 15, 2007 5.743 5.826 5.743 5.793 13,395,150 +0.05(+0.80%)
Mar 14, 2007 5.736 5.765 5.634 5.747 15,412,311 +0.01(+0.21%)
Mar 13, 2007 5.790 5.779 5.643 5.735 12,715,772 -0.05(-0.95%)
Mar 12, 2007 5.785 5.817 5.768 5.790 10,024,705 -0.01(-0.24%)
Mar 09, 2007 5.776 5.827 5.752 5.804 12,070,135 +0.07(+1.20%)
Mar 08, 2007 5.768 5.833 5.730 5.735 14,570,611 +0.00(+0.01%)
Mar 07, 2007 5.752 5.785 5.677 5.735 21,533,008 -0.03(-0.49%)
Mar 06, 2007 5.645 5.785 5.637 5.763 14,662,715 +0.14(+2.58%)
Mar 05, 2007 5.695 5.717 5.618 5.618 13,637,720 -0.08(-1.35%)
Mar 02, 2007 5.768 5.806 5.695 5.695 12,908,187 -0.08(-1.36%)
Mar 01, 2007 5.653 5.810 5.602 5.773 19,306,288 +0.04(+0.78%)
Feb 28, 2007 5.743 5.763 5.663 5.728 20,372,228 +0.03(+0.48%)
Feb 27, 2007 5.891 5.913 5.661 5.701 21,002,362 -0.21(-3.58%)
Feb 26, 2007 5.971 5.971 5.878 5.912 15,101,411 -0.01(-0.19%)
Feb 23, 2007 5.934 5.934 5.877 5.924 8,243,730 -0.01(-0.18%)
Feb 22, 2007 5.861 5.938 5.847 5.934 13,053,181 +0.06(+1.05%)
Feb 21, 2007 5.855 5.887 5.840 5.873 12,613,637 +0.02(+0.39%)
Feb 20, 2007 5.828 5.872 5.792 5.850 16,037,886 +0.02(+0.37%)
Feb 16, 2007 5.839 5.895 5.794 5.828 17,296,332 +0.04(+0.75%)
Feb 15, 2007 5.770 5.795 5.746 5.785 12,928,249 +0.01(+0.12%)
Feb 14, 2007 5.768 5.800 5.754 5.778 15,226,307 +0.01(+0.17%)
Feb 13, 2007 5.671 5.788 5.671 5.768 20,751,084 +0.05(+0.80%)
Feb 12, 2007 5.681 5.725 5.660 5.723 22,831,522 +0.04(+0.74%)
Feb 09, 2007 5.651 5.709 5.651 5.680 18,897,658 +0.01(+0.20%)
Feb 08, 2007 5.631 5.686 5.606 5.669 17,672,954 +0.03(+0.48%)
Feb 07, 2007 5.585 5.647 5.561 5.642 22,902,798 +0.09(+1.71%)
Feb 06, 2007 5.451 5.553 5.451 5.547 13,098,777 +0.10(+1.76%)
Feb 05, 2007 5.461 5.500 5.398 5.451 13,435,275 -0.04(-0.78%)
Feb 02, 2007 5.538 5.561 5.473 5.494 12,475,026 -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.