Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 14.71 14.84 14.64 14.66 64,007,020 -0.08(-0.56%)
Apr 27, 2007 14.74 14.82 14.64 14.74 49,412,032 -0.06(-0.41%)
Apr 26, 2007 14.64 14.82 14.59 14.80 82,486,664 +0.22(+1.52%)
Apr 25, 2007 14.50 14.65 14.39 14.58 97,701,896 +0.09(+0.65%)
Apr 24, 2007 14.66 14.66 14.44 14.49 72,777,968 -0.11(-0.76%)
Apr 23, 2007 14.74 14.82 14.55 14.60 86,279,696 -0.34(-2.30%)
Apr 20, 2007 14.99 15.04 14.78 14.94 113,814,112 -0.06(-0.37%)
Apr 19, 2007 14.75 15.09 14.71 15.00 84,223,856 +0.16(+1.08%)
Apr 18, 2007 14.85 14.88 14.70 14.84 52,818,476 -0.07(-0.45%)
Apr 17, 2007 14.93 14.93 14.86 14.90 60,844,148 -0.02(-0.15%)
Apr 16, 2007 14.88 14.94 14.79 14.93 62,072,800 +0.15(+1.01%)
Apr 13, 2007 14.85 14.95 14.75 14.78 79,740,904 +0.12(+0.79%)
Apr 12, 2007 14.39 14.69 14.37 14.66 82,925,696 +0.23(+1.61%)
Apr 11, 2007 14.37 14.45 14.28 14.43 63,128,884 +0.02(+0.15%)
Apr 10, 2007 14.38 14.49 14.34 14.40 49,915,892 +0.00(+0.00%)
Apr 09, 2007 14.37 14.41 14.33 14.40 39,444,028 +0.09(+0.62%)
Apr 05, 2007 14.26 14.36 14.23 14.32 39,640,816 +0.02(+0.12%)
Apr 04, 2007 14.16 14.34 14.14 14.30 50,383,400 +0.08(+0.55%)
Apr 03, 2007 14.10 14.28 14.07 14.22 56,730,676 +0.18(+1.30%)
Apr 02, 2007 13.98 14.19 13.98 14.04 54,430,788 +0.04(+0.32%)
Mar 30, 2007 14.04 14.09 13.86 13.99 54,514,156 -0.08(-0.59%)
Mar 29, 2007 13.95 14.11 13.94 14.08 51,176,976 +0.13(+0.91%)
Mar 28, 2007 14.10 14.13 13.92 13.95 63,009,372 -0.17(-1.22%)
Mar 27, 2007 14.13 14.24 14.07 14.12 64,138,492 -0.10(-0.70%)
Mar 26, 2007 14.14 14.26 14.04 14.22 51,627,276 +0.01(+0.04%)
Mar 23, 2007 14.19 14.29 14.13 14.22 53,505,576 -0.07(-0.50%)
Mar 22, 2007 14.22 14.38 14.17 14.29 74,747,536 -0.03(-0.23%)
Mar 21, 2007 14.11 14.33 13.99 14.32 53,780,556 +0.17(+1.21%)
Mar 20, 2007 13.98 14.19 13.96 14.15 45,840,824 +0.10(+0.71%)
Mar 19, 2007 13.88 14.05 13.82 14.05 49,921,768 +0.20(+1.48%)
Mar 16, 2007 13.89 13.91 13.79 13.84 89,674,136 +0.00(+0.00%)
Mar 15, 2007 13.73 13.87 13.70 13.84 68,928,200 +0.07(+0.52%)
Mar 14, 2007 13.81 13.89 13.66 13.77 89,849,632 -0.04(-0.32%)
Mar 13, 2007 14.06 14.07 13.77 13.82 60,023,524 -0.24(-1.73%)
Mar 12, 2007 14.01 14.13 13.96 14.06 44,407,960 -0.02(-0.12%)
Mar 09, 2007 14.06 14.16 14.06 14.08 46,486,760 +0.00(+0.00%)
Mar 08, 2007 14.09 14.14 14.02 14.08 54,520,632 +0.08(+0.55%)
Mar 07, 2007 14.04 14.12 13.97 14.00 81,557,672 +0.04(+0.32%)
Mar 06, 2007 13.83 13.99 13.73 13.96 73,690,584 +0.27(+1.98%)
Mar 05, 2007 13.73 13.88 13.63 13.68 68,509,216 -0.05(-0.36%)
Mar 02, 2007 13.84 13.94 13.70 13.73 71,475,504 -0.14(-1.00%)
Mar 01, 2007 13.77 13.97 13.60 13.87 97,950,256 +0.04(+0.32%)
Feb 28, 2007 14.03 14.12 13.82 13.83 103,802,808 -0.10(-0.72%)
Feb 27, 2007 14.16 14.35 13.85 13.93 87,093,056 -0.39(-2.71%)
Feb 26, 2007 14.24 14.36 14.19 14.32 58,302,908 +0.12(+0.86%)
Feb 23, 2007 14.35 14.36 14.16 14.19 68,661,872 -0.14(-0.97%)
Feb 22, 2007 14.45 14.45 14.30 14.33 65,431,472 -0.11(-0.77%)
Feb 21, 2007 14.52 14.57 14.43 14.44 48,817,388 -0.13(-0.91%)
Feb 20, 2007 14.51 14.60 14.47 14.58 47,212,024 +0.01(+0.04%)
Feb 16, 2007 14.64 14.68 14.49 14.57 55,261,584 -0.13(-0.87%)
Feb 15, 2007 14.73 14.73 14.60 14.70 53,188,908 -0.03(-0.19%)
Feb 14, 2007 14.58 14.78 14.57 14.73 53,284,628 +0.11(+0.72%)
Feb 13, 2007 14.53 14.63 14.52 14.62 43,218,952 +0.09(+0.65%)
Feb 12, 2007 14.64 14.66 14.48 14.53 39,551,108 -0.09(-0.61%)
Feb 09, 2007 14.63 14.71 14.59 14.62 43,246,444 -0.03(-0.23%)
Feb 08, 2007 14.60 14.69 14.59 14.65 38,541,724 -0.04(-0.30%)
Feb 07, 2007 14.71 14.78 14.58 14.69 48,553,136 -0.17(-1.16%)
Feb 06, 2007 14.83 14.93 14.80 14.86 43,246,988 -0.03(-0.19%)
Feb 05, 2007 14.81 14.96 14.77 14.89 69,418,888 +0.04(+0.30%)
Feb 02, 2007 14.78 14.89 14.74 14.85 63,765,280 +0.10(+0.68%)
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.