Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.66 13.78 13.60 13.61 68,921,944 -0.08(-0.56%)
Apr 27, 2007 13.69 13.76 13.60 13.69 53,206,244 -0.06(-0.41%)
Apr 26, 2007 13.59 13.76 13.55 13.75 88,820,592 +0.21(+1.52%)
Apr 25, 2007 13.47 13.61 13.37 13.54 105,204,160 +0.09(+0.65%)
Apr 24, 2007 13.62 13.62 13.41 13.45 78,366,384 -0.10(-0.76%)
Apr 23, 2007 13.69 13.76 13.51 13.56 92,904,872 -0.32(-2.30%)
Apr 20, 2007 13.92 13.96 13.72 13.88 122,553,584 -0.05(-0.37%)
Apr 19, 2007 13.70 14.02 13.67 13.93 90,691,168 +0.15(+1.08%)
Apr 18, 2007 13.79 13.82 13.65 13.78 56,874,260 -0.06(-0.45%)
Apr 17, 2007 13.86 13.87 13.80 13.84 65,516,204 -0.02(-0.15%)
Apr 16, 2007 13.81 13.88 13.74 13.86 66,839,200 +0.14(+1.01%)
Apr 13, 2007 13.79 13.88 13.70 13.72 85,863,992 +0.11(+0.79%)
Apr 12, 2007 13.36 13.64 13.35 13.61 89,293,336 +0.22(+1.61%)
Apr 11, 2007 13.35 13.42 13.26 13.40 67,976,376 +0.02(+0.15%)
Apr 10, 2007 13.36 13.46 13.32 13.38 53,748,796 +0.00(+0.00%)
Apr 09, 2007 13.34 13.38 13.31 13.38 42,472,824 +0.08(+0.62%)
Apr 05, 2007 13.24 13.34 13.22 13.29 42,684,728 +0.02(+0.12%)
Apr 04, 2007 13.15 13.32 13.14 13.28 54,252,204 +0.07(+0.55%)
Apr 03, 2007 13.09 13.26 13.07 13.21 61,086,868 +0.17(+1.30%)
Apr 02, 2007 12.98 13.18 12.98 13.04 58,610,376 +0.04(+0.32%)
Mar 30, 2007 13.04 13.09 12.87 13.00 58,700,148 -0.08(-0.59%)
Mar 29, 2007 12.96 13.10 12.95 13.07 55,106,712 +0.12(+0.91%)
Mar 28, 2007 13.09 13.13 12.92 12.96 67,847,688 -0.16(-1.22%)
Mar 27, 2007 13.12 13.22 13.06 13.11 69,063,512 -0.09(-0.70%)
Mar 26, 2007 13.14 13.24 13.04 13.21 55,591,592 +0.01(+0.04%)
Mar 23, 2007 13.18 13.27 13.12 13.20 57,614,120 -0.07(-0.50%)
Mar 22, 2007 13.21 13.36 13.16 13.27 80,487,192 -0.03(-0.23%)
Mar 21, 2007 13.10 13.31 13.00 13.30 57,910,216 +0.16(+1.21%)
Mar 20, 2007 12.98 13.18 12.97 13.14 49,360,816 +0.09(+0.71%)
Mar 19, 2007 12.89 13.05 12.84 13.05 53,755,124 +0.19(+1.48%)
Mar 16, 2007 12.90 12.91 12.81 12.86 96,559,968 +0.00(+0.00%)
Mar 15, 2007 12.75 12.88 12.72 12.86 74,221,008 +0.07(+0.52%)
Mar 14, 2007 12.82 12.90 12.68 12.79 96,748,944 -0.04(-0.32%)
Mar 13, 2007 13.06 13.07 12.79 12.83 64,632,568 -0.23(-1.73%)
Mar 12, 2007 13.01 13.12 12.97 13.06 47,817,928 -0.02(-0.12%)
Mar 09, 2007 13.06 13.15 13.06 13.07 50,056,352 +0.00(+0.00%)
Mar 08, 2007 13.08 13.13 13.02 13.07 58,707,124 +0.07(+0.55%)
Mar 07, 2007 13.04 13.11 12.97 13.00 87,820,264 +0.04(+0.32%)
Mar 06, 2007 12.85 13.00 12.75 12.96 79,349,080 +0.25(+1.98%)
Mar 05, 2007 12.75 12.89 12.66 12.71 73,769,848 -0.05(-0.36%)
Mar 02, 2007 12.85 12.95 12.72 12.75 76,963,912 -0.13(-1.00%)
Mar 01, 2007 12.79 12.98 12.63 12.88 105,471,584 +0.04(+0.32%)
Feb 28, 2007 13.03 13.11 12.83 12.84 111,773,536 -0.09(-0.72%)
Feb 27, 2007 13.15 13.33 12.86 12.93 93,780,688 -0.36(-2.71%)
Feb 26, 2007 13.23 13.34 13.18 13.29 62,779,828 +0.11(+0.86%)
Feb 23, 2007 13.33 13.34 13.15 13.18 73,934,232 -0.13(-0.97%)
Feb 22, 2007 13.42 13.42 13.28 13.31 70,455,776 -0.10(-0.77%)
Feb 21, 2007 13.48 13.53 13.40 13.41 52,565,940 -0.12(-0.91%)
Feb 20, 2007 13.47 13.56 13.43 13.54 50,837,304 +0.01(+0.04%)
Feb 16, 2007 13.59 13.63 13.46 13.53 59,504,968 -0.12(-0.87%)
Feb 15, 2007 13.68 13.68 13.56 13.65 57,273,136 -0.03(-0.19%)
Feb 14, 2007 13.54 13.73 13.53 13.68 57,376,208 +0.10(+0.72%)
Feb 13, 2007 13.49 13.59 13.49 13.58 46,537,616 +0.09(+0.65%)
Feb 12, 2007 13.59 13.62 13.45 13.49 42,588,132 -0.08(-0.61%)
Feb 09, 2007 13.59 13.66 13.55 13.57 46,567,220 -0.03(-0.23%)
Feb 08, 2007 13.56 13.64 13.55 13.60 41,501,236 -0.04(-0.30%)
Feb 07, 2007 13.67 13.73 13.54 13.64 52,281,396 -0.16(-1.16%)
Feb 06, 2007 13.77 13.86 13.75 13.80 46,567,804 -0.03(-0.19%)
Feb 05, 2007 13.75 13.89 13.72 13.83 74,749,376 +0.04(+0.30%)
Feb 02, 2007 13.72 13.82 13.69 13.79 68,661,640 +0.09(+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.