Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 13.51 13.65 13.28 13.32 501,300 -0.20(-1.48%)
Apr 27, 2007 13.60 13.62 13.45 13.52 223,900 -0.16(-1.17%)
Apr 26, 2007 13.72 13.75 13.53 13.68 174,100 -0.05(-0.36%)
Apr 25, 2007 13.95 13.95 13.69 13.73 210,000 -0.12(-0.87%)
Apr 24, 2007 13.80 13.90 13.65 13.85 206,100 +0.07(+0.51%)
Apr 23, 2007 13.86 13.95 13.72 13.78 240,100 -0.08(-0.58%)
Apr 20, 2007 13.97 14.00 13.73 13.86 340,100 +0.11(+0.80%)
Apr 19, 2007 13.65 13.79 13.60 13.75 425,400 -0.04(-0.29%)
Apr 18, 2007 13.82 14.02 13.52 13.79 481,600 -0.11(-0.79%)
Apr 17, 2007 14.06 14.14 13.70 13.90 484,900 -0.12(-0.86%)
Apr 16, 2007 14.13 14.20 14.00 14.02 541,500 -0.02(-0.14%)
Apr 13, 2007 14.00 14.09 13.85 14.04 350,800 +0.01(+0.07%)
Apr 12, 2007 14.01 14.06 13.79 14.03 406,900 +0.01(+0.07%)
Apr 11, 2007 14.19 14.22 13.93 14.02 344,500 -0.11(-0.78%)
Apr 10, 2007 14.17 14.25 14.05 14.13 248,477 -0.04(-0.28%)
Apr 09, 2007 14.39 14.40 14.10 14.17 357,900 -0.23(-1.60%)
Apr 05, 2007 14.15 14.46 14.15 14.40 346,300 +0.21(+1.48%)
Apr 04, 2007 14.01 14.23 13.92 14.19 487,900 +0.20(+1.43%)
Apr 03, 2007 13.83 14.03 13.78 13.99 484,300 +0.22(+1.60%)
Apr 02, 2007 13.89 13.93 13.66 13.77 483,800 -0.07(-0.51%)
Mar 30, 2007 13.82 14.11 13.66 13.84 1,862,400 +0.08(+0.58%)
Mar 29, 2007 13.49 13.85 13.49 13.76 1,036,300 +0.47(+3.54%)
Mar 28, 2007 13.25 13.55 13.18 13.29 495,800 -0.02(-0.15%)
Mar 27, 2007 13.37 13.39 13.25 13.31 191,100 -0.12(-0.89%)
Mar 26, 2007 13.57 13.68 13.33 13.43 197,400 -0.11(-0.81%)
Mar 23, 2007 13.56 13.69 13.43 13.54 401,000 -0.05(-0.37%)
Mar 22, 2007 13.68 13.72 13.49 13.59 215,300 -0.04(-0.29%)
Mar 21, 2007 13.36 13.66 13.32 13.63 345,200 +0.26(+1.94%)
Mar 20, 2007 13.32 13.40 13.16 13.37 250,400 +0.00(+0.00%)
Mar 19, 2007 13.40 13.49 13.27 13.37 376,200 +0.05(+0.38%)
Mar 16, 2007 13.39 13.45 13.28 13.32 540,100 -0.08(-0.60%)
Mar 15, 2007 13.37 13.53 13.32 13.40 246,900 +0.00(+0.00%)
Mar 14, 2007 13.37 13.50 13.06 13.40 697,000 +0.00(+0.00%)
Mar 13, 2007 13.86 13.82 13.30 13.40 595,900 -0.46(-3.32%)
Mar 12, 2007 13.73 13.94 13.69 13.86 254,400 +0.09(+0.65%)
Mar 09, 2007 13.75 13.94 13.67 13.77 341,800 +0.10(+0.73%)
Mar 08, 2007 13.60 13.80 13.55 13.67 477,000 +0.08(+0.59%)
Mar 07, 2007 13.65 13.78 13.50 13.59 263,900 -0.04(-0.29%)
Mar 06, 2007 13.62 13.82 13.42 13.63 543,400 +0.33(+2.48%)
Mar 05, 2007 13.33 13.62 13.26 13.30 528,500 -0.21(-1.55%)
Mar 02, 2007 13.67 13.72 13.50 13.51 397,400 -0.25(-1.82%)
Mar 01, 2007 13.63 13.90 13.37 13.76 773,226 -0.10(-0.72%)
Feb 28, 2007 13.77 14.06 13.60 13.86 1,446,200 +0.10(+0.73%)
Feb 27, 2007 13.62 14.27 13.52 13.76 2,037,000 -0.66(-4.58%)
Feb 26, 2007 14.79 15.06 14.38 14.42 677,552 -0.37(-2.50%)
Feb 23, 2007 14.80 14.85 14.68 14.79 468,700 -0.03(-0.20%)
Feb 22, 2007 14.93 15.01 14.73 14.82 301,000 -0.09(-0.60%)
Feb 21, 2007 14.77 15.06 14.77 14.91 617,500 +0.17(+1.15%)
Feb 20, 2007 14.29 14.83 14.27 14.74 547,200 +0.36(+2.50%)
Feb 16, 2007 14.62 14.64 14.27 14.38 575,700 -0.24(-1.64%)
Feb 15, 2007 14.56 14.68 14.47 14.62 258,800 +0.06(+0.41%)
Feb 14, 2007 14.68 14.75 14.48 14.56 312,520 -0.13(-0.88%)
Feb 13, 2007 14.61 14.78 14.47 14.69 362,504 +0.17(+1.17%)
Feb 12, 2007 14.59 14.80 14.47 14.52 392,313 -0.02(-0.14%)
Feb 09, 2007 14.77 14.87 14.52 14.54 364,600 -0.25(-1.69%)
Feb 08, 2007 14.85 14.87 14.56 14.79 386,900 -0.06(-0.40%)
Feb 07, 2007 14.75 14.88 14.69 14.85 254,000 +0.10(+0.68%)
Feb 06, 2007 15.01 15.10 14.58 14.75 1,480,100 -0.25(-1.67%)
Feb 05, 2007 14.99 15.10 14.90 15.00 470,200 +0.01(+0.07%)
Feb 02, 2007 15.23 15.25 14.88 14.99 524,500 -0.23(-1.51%)
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.