Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.66 13.78 13.60 13.62 68,914,824 -0.08(-0.56%)
Apr 27, 2007 13.69 13.76 13.60 13.69 53,200,748 -0.06(-0.41%)
Apr 26, 2007 13.59 13.76 13.55 13.75 88,811,416 +0.21(+1.52%)
Apr 25, 2007 13.47 13.61 13.37 13.54 105,193,288 +0.09(+0.65%)
Apr 24, 2007 13.62 13.62 13.41 13.46 78,358,288 -0.10(-0.76%)
Apr 23, 2007 13.69 13.76 13.51 13.56 92,895,272 -0.32(-2.30%)
Apr 20, 2007 13.92 13.97 13.72 13.88 122,540,920 -0.05(-0.37%)
Apr 19, 2007 13.70 14.02 13.67 13.93 90,681,800 +0.15(+1.08%)
Apr 18, 2007 13.80 13.82 13.65 13.78 56,868,384 -0.06(-0.45%)
Apr 17, 2007 13.86 13.87 13.80 13.84 65,509,432 -0.02(-0.15%)
Apr 16, 2007 13.82 13.88 13.74 13.86 66,832,296 +0.14(+1.01%)
Apr 13, 2007 13.79 13.88 13.70 13.72 85,855,120 +0.11(+0.79%)
Apr 12, 2007 13.36 13.64 13.35 13.62 89,284,112 +0.22(+1.61%)
Apr 11, 2007 13.35 13.43 13.26 13.40 67,969,352 +0.02(+0.15%)
Apr 10, 2007 13.36 13.46 13.32 13.38 53,743,244 +0.00(+0.00%)
Apr 09, 2007 13.34 13.38 13.31 13.38 42,468,436 +0.08(+0.62%)
Apr 05, 2007 13.24 13.34 13.22 13.30 42,680,316 +0.02(+0.12%)
Apr 04, 2007 13.15 13.32 13.14 13.28 54,246,600 +0.07(+0.55%)
Apr 03, 2007 13.10 13.26 13.07 13.21 61,080,560 +0.17(+1.30%)
Apr 02, 2007 12.98 13.18 12.98 13.04 58,604,320 +0.04(+0.32%)
Mar 30, 2007 13.04 13.09 12.87 13.00 58,694,084 -0.08(-0.59%)
Mar 29, 2007 12.96 13.10 12.95 13.07 55,101,020 +0.12(+0.91%)
Mar 28, 2007 13.10 13.13 12.93 12.96 67,840,680 -0.16(-1.22%)
Mar 27, 2007 13.12 13.22 13.06 13.12 69,056,376 -0.09(-0.70%)
Mar 26, 2007 13.14 13.24 13.04 13.21 55,585,848 +0.01(+0.04%)
Mar 23, 2007 13.18 13.27 13.12 13.20 57,608,168 -0.07(-0.50%)
Mar 22, 2007 13.21 13.36 13.16 13.27 80,478,880 -0.03(-0.23%)
Mar 21, 2007 13.11 13.31 13.00 13.30 57,904,232 +0.16(+1.21%)
Mar 20, 2007 12.98 13.18 12.97 13.14 49,355,716 +0.09(+0.71%)
Mar 19, 2007 12.89 13.05 12.84 13.05 53,749,572 +0.19(+1.48%)
Mar 16, 2007 12.90 12.92 12.81 12.86 96,549,992 +0.00(+0.00%)
Mar 15, 2007 12.75 12.88 12.73 12.86 74,213,336 +0.07(+0.52%)
Mar 14, 2007 12.82 12.91 12.68 12.79 96,738,944 -0.04(-0.32%)
Mar 13, 2007 13.06 13.07 12.79 12.83 64,625,888 -0.23(-1.73%)
Mar 12, 2007 13.01 13.12 12.97 13.06 47,812,984 -0.02(-0.12%)
Mar 09, 2007 13.06 13.15 13.06 13.07 50,051,180 +0.00(+0.00%)
Mar 08, 2007 13.09 13.13 13.02 13.07 58,701,056 +0.07(+0.55%)
Mar 07, 2007 13.04 13.12 12.97 13.00 87,811,184 +0.04(+0.32%)
Mar 06, 2007 12.85 13.00 12.76 12.96 79,340,880 +0.25(+1.98%)
Mar 05, 2007 12.75 12.89 12.66 12.71 73,762,232 -0.05(-0.36%)
Mar 02, 2007 12.85 12.95 12.72 12.76 76,955,960 -0.13(-1.00%)
Mar 01, 2007 12.79 12.98 12.63 12.88 105,460,688 +0.04(+0.32%)
Feb 28, 2007 13.03 13.11 12.83 12.84 111,761,992 -0.09(-0.72%)
Feb 27, 2007 13.15 13.33 12.86 12.94 93,771,000 -0.36(-2.71%)
Feb 26, 2007 13.23 13.34 13.18 13.30 62,773,340 +0.11(+0.86%)
Feb 23, 2007 13.33 13.34 13.15 13.18 73,926,592 -0.13(-0.97%)
Feb 22, 2007 13.43 13.43 13.28 13.31 70,448,496 -0.10(-0.77%)
Feb 21, 2007 13.48 13.53 13.40 13.41 52,560,508 -0.12(-0.91%)
Feb 20, 2007 13.48 13.56 13.44 13.54 50,832,052 +0.01(+0.04%)
Feb 16, 2007 13.59 13.64 13.46 13.53 59,498,820 -0.12(-0.87%)
Feb 15, 2007 13.68 13.68 13.56 13.65 57,267,220 -0.03(-0.19%)
Feb 14, 2007 13.54 13.73 13.53 13.68 57,370,280 +0.10(+0.72%)
Feb 13, 2007 13.49 13.59 13.49 13.58 46,532,808 +0.09(+0.65%)
Feb 12, 2007 13.59 13.62 13.45 13.49 42,583,732 -0.08(-0.61%)
Feb 09, 2007 13.59 13.66 13.55 13.57 46,562,408 -0.03(-0.23%)
Feb 08, 2007 13.56 13.65 13.55 13.61 41,496,948 -0.04(-0.30%)
Feb 07, 2007 13.67 13.73 13.54 13.65 52,275,996 -0.16(-1.16%)
Feb 06, 2007 13.77 13.86 13.75 13.81 46,562,992 -0.03(-0.19%)
Feb 05, 2007 13.75 13.89 13.72 13.83 74,741,656 +0.04(+0.30%)
Feb 02, 2007 13.72 13.83 13.69 13.79 68,654,544 +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.