Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.44 10.47 10.28 10.28 4,690,892 -0.13(-1.27%)
Apr 27, 2007 10.39 10.46 10.38 10.41 3,485,392 +0.02(+0.19%)
Apr 26, 2007 10.47 10.48 10.32 10.39 5,255,376 -0.10(-0.93%)
Apr 25, 2007 10.40 10.52 10.24 10.49 10,400,780 +0.17(+1.67%)
Apr 24, 2007 10.17 10.33 9.995 10.32 8,494,628 +0.21(+2.08%)
Apr 23, 2007 10.17 10.21 10.08 10.11 3,899,944 -0.02(-0.22%)
Apr 20, 2007 10.06 10.31 10.06 10.13 4,530,132 +0.11(+1.05%)
Apr 19, 2007 10.06 10.07 9.925 10.03 4,680,840 -0.06(-0.59%)
Apr 18, 2007 10.08 10.16 9.932 10.09 6,867,092 +0.01(+0.10%)
Apr 17, 2007 10.02 10.12 9.980 10.07 3,924,532 +0.01(+0.12%)
Apr 16, 2007 9.848 10.19 9.848 10.06 5,515,940 +0.19(+1.95%)
Apr 13, 2007 9.557 9.895 9.518 9.870 8,984,156 +0.30(+3.16%)
Apr 12, 2007 9.115 9.738 9.025 9.568 19,966,064 +0.83(+9.50%)
Apr 11, 2007 8.928 8.935 8.668 8.738 5,620,800 -0.17(-1.94%)
Apr 10, 2007 8.873 8.953 8.835 8.910 2,991,672 +0.01(+0.11%)
Apr 09, 2007 8.963 8.975 8.855 8.900 3,715,660 +0.00(+0.00%)
Apr 05, 2007 8.838 8.955 8.825 8.900 3,514,344 +0.03(+0.31%)
Apr 04, 2007 8.848 8.883 8.752 8.873 4,324,188 +0.04(+0.51%)
Apr 03, 2007 8.700 8.850 8.682 8.828 5,055,416 +0.13(+1.52%)
Apr 02, 2007 8.755 8.805 8.598 8.695 5,230,000 -0.07(-0.77%)
Mar 30, 2007 8.658 8.785 8.645 8.762 4,193,876 +0.07(+0.86%)
Mar 29, 2007 8.780 8.807 8.623 8.688 3,858,652 -0.05(-0.60%)
Mar 28, 2007 8.715 8.780 8.627 8.740 4,341,544 +0.01(+0.09%)
Mar 27, 2007 8.832 8.845 8.720 8.732 4,345,356 -0.15(-1.72%)
Mar 26, 2007 9.092 9.117 8.855 8.885 4,324,484 -0.18(-1.93%)
Mar 23, 2007 8.975 9.107 8.960 9.060 3,990,756 +0.11(+1.20%)
Mar 22, 2007 8.995 8.995 8.877 8.953 4,355,900 -0.02(-0.28%)
Mar 21, 2007 8.950 8.990 8.745 8.977 6,711,772 +0.06(+0.64%)
Mar 20, 2007 8.852 8.935 8.783 8.920 3,519,212 +0.12(+1.42%)
Mar 19, 2007 8.783 8.967 8.770 8.795 5,575,448 +0.05(+0.60%)
Mar 16, 2007 8.748 8.795 8.682 8.742 6,624,964 -0.02(-0.23%)
Mar 15, 2007 8.740 8.805 8.713 8.762 3,917,832 +0.04(+0.52%)
Mar 14, 2007 8.643 8.740 8.500 8.717 5,711,132 +0.08(+0.90%)
Mar 13, 2007 8.777 8.840 8.605 8.640 5,892,432 -0.14(-1.57%)
Mar 12, 2007 8.840 8.967 8.717 8.777 4,950,140 -0.11(-1.24%)
Mar 09, 2007 8.900 8.987 8.810 8.887 4,604,240 +0.06(+0.68%)
Mar 08, 2007 8.842 8.895 8.705 8.828 7,601,112 +0.27(+3.09%)
Mar 07, 2007 8.510 8.620 8.453 8.562 5,127,064 +0.05(+0.65%)
Mar 06, 2007 8.533 8.568 8.470 8.508 9,001,592 -0.00(-0.03%)
Mar 05, 2007 8.375 8.640 8.262 8.510 9,260,256 -0.18(-2.04%)
Mar 02, 2007 8.797 8.918 8.675 8.688 5,974,748 -0.16(-1.84%)
Mar 01, 2007 8.750 8.902 8.562 8.850 7,669,276 +0.03(+0.37%)
Feb 28, 2007 8.755 8.900 8.750 8.818 6,029,852 -0.11(-1.23%)
Feb 27, 2007 9.095 9.178 8.920 8.928 5,223,660 -0.31(-3.36%)
Feb 26, 2007 9.357 9.375 9.160 9.238 2,736,760 -0.05(-0.54%)
Feb 23, 2007 9.375 9.398 9.175 9.287 3,049,568 -0.08(-0.80%)
Feb 22, 2007 9.455 9.460 9.255 9.363 3,466,404 -0.05(-0.58%)
Feb 21, 2007 9.328 9.450 9.280 9.418 4,978,052 +0.10(+1.02%)
Feb 20, 2007 9.193 9.342 9.065 9.322 3,542,928 +0.14(+1.55%)
Feb 16, 2007 9.125 9.195 9.020 9.180 4,149,196 +0.07(+0.74%)
Feb 15, 2007 9.085 9.165 9.020 9.113 3,833,408 -0.01(-0.14%)
Feb 14, 2007 9.010 9.175 8.990 9.125 3,704,464 +0.16(+1.76%)
Feb 13, 2007 8.988 9.047 8.895 8.967 4,846,432 -0.02(-0.19%)
Feb 12, 2007 9.158 9.158 8.940 8.985 5,114,468 -0.12(-1.29%)
Feb 09, 2007 9.262 9.273 9.062 9.102 4,669,644 -0.14(-1.46%)
Feb 08, 2007 9.400 9.402 9.197 9.238 4,389,724 -0.14(-1.55%)
Feb 07, 2007 9.325 9.512 9.255 9.383 4,301,708 +0.10(+1.05%)
Feb 06, 2007 9.422 9.422 9.223 9.285 4,904,608 -0.09(-0.99%)
Feb 05, 2007 9.438 9.443 9.310 9.377 4,510,044 -0.17(-1.75%)
Feb 02, 2007 9.500 9.562 9.447 9.545 5,835,804 +0.05(+0.50%)
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.