Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.85 13.05 12.54 13.03 762,300 +0.05(+0.39%)
Apr 27, 2007 13.06 13.10 12.90 12.98 432,800 -0.09(-0.69%)
Apr 26, 2007 13.21 13.28 12.93 13.07 488,800 -0.27(-2.02%)
Apr 25, 2007 13.51 13.61 13.21 13.34 365,400 -0.01(-0.07%)
Apr 24, 2007 13.59 13.78 13.30 13.35 332,400 -0.31(-2.27%)
Apr 23, 2007 13.62 14.00 13.50 13.66 664,100 +0.04(+0.29%)
Apr 20, 2007 13.17 13.80 13.10 13.62 796,400 +0.77(+5.99%)
Apr 19, 2007 12.95 13.10 12.79 12.85 842,669 -0.50(-3.75%)
Apr 18, 2007 13.76 13.76 12.89 13.35 1,388,500 -0.55(-3.96%)
Apr 17, 2007 14.43 14.47 13.68 13.90 1,047,200 -0.59(-4.07%)
Apr 16, 2007 14.38 14.60 14.29 14.49 765,200 +0.32(+2.26%)
Apr 13, 2007 14.03 14.38 14.03 14.17 798,825 +0.19(+1.36%)
Apr 12, 2007 13.95 14.08 13.82 13.98 642,200 +0.09(+0.65%)
Apr 11, 2007 14.13 14.44 13.62 13.89 910,700 -0.13(-0.93%)
Apr 10, 2007 14.80 15.00 13.83 14.02 1,383,300 -0.47(-3.24%)
Apr 09, 2007 14.11 14.67 14.00 14.49 1,272,600 +0.59(+4.24%)
Apr 05, 2007 13.80 14.12 13.60 13.90 578,100 +0.14(+1.02%)
Apr 04, 2007 13.60 13.85 13.46 13.76 708,100 +0.20(+1.47%)
Apr 03, 2007 13.29 13.60 13.01 13.56 885,900 +0.14(+1.04%)
Apr 02, 2007 12.80 13.42 12.77 13.42 648,400 +0.59(+4.60%)
Mar 30, 2007 12.60 12.90 12.60 12.83 373,500 +0.18(+1.42%)
Mar 29, 2007 12.69 12.71 12.50 12.65 271,700 +0.04(+0.32%)
Mar 28, 2007 12.70 12.84 12.40 12.61 321,100 -0.04(-0.32%)
Mar 27, 2007 12.78 12.86 12.43 12.65 542,300 -0.17(-1.33%)
Mar 26, 2007 12.40 12.82 12.40 12.82 645,800 +0.52(+4.23%)
Mar 23, 2007 12.13 12.34 12.13 12.30 307,100 +0.09(+0.74%)
Mar 22, 2007 12.10 12.25 12.00 12.21 393,500 +0.21(+1.75%)
Mar 21, 2007 12.15 12.15 11.82 12.00 832,900 -0.02(-0.17%)
Mar 20, 2007 12.26 12.35 11.94 12.02 411,100 -0.12(-0.99%)
Mar 19, 2007 12.20 12.27 11.93 12.14 613,000 -0.08(-0.65%)
Mar 16, 2007 12.34 12.55 12.19 12.22 908,900 -0.08(-0.65%)
Mar 15, 2007 11.95 12.30 11.84 12.30 766,800 +0.75(+6.49%)
Mar 14, 2007 11.09 11.65 10.65 11.55 967,900 +0.13(+1.14%)
Mar 13, 2007 12.27 12.27 11.20 11.42 886,500 -0.85(-6.93%)
Mar 12, 2007 12.04 12.27 11.90 12.27 506,600 +0.28(+2.34%)
Mar 09, 2007 12.12 12.15 11.64 11.99 394,400 -0.01(-0.08%)
Mar 08, 2007 12.23 12.28 11.95 12.00 839,600 +0.18(+1.52%)
Mar 07, 2007 11.60 12.00 11.50 11.82 904,700 +0.43(+3.77%)
Mar 06, 2007 11.32 11.51 11.07 11.39 949,300 +0.74(+6.96%)
Mar 05, 2007 10.70 11.09 10.29 10.65 1,393,700 -0.62(-5.50%)
Mar 02, 2007 11.65 11.65 10.68 11.27 1,637,200 -0.55(-4.65%)
Mar 01, 2007 12.00 12.29 11.57 11.82 1,007,105 -0.39(-3.19%)
Feb 28, 2007 11.31 12.47 11.14 12.21 1,632,600 +0.25(+2.09%)
Feb 27, 2007 12.86 12.99 9.980 11.96 3,018,800 -1.36(-10.21%)
Feb 26, 2007 13.15 13.35 13.02 13.32 1,336,260 +0.38(+2.94%)
Feb 23, 2007 12.99 12.99 12.74 12.94 894,200 +0.14(+1.09%)
Feb 22, 2007 13.13 13.16 12.56 12.80 1,486,900 -0.35(-2.66%)
Feb 21, 2007 13.52 13.65 12.62 13.15 1,363,300 -0.16(-1.20%)
Feb 20, 2007 13.15 13.50 12.90 13.31 1,236,600 +0.49(+3.82%)
Feb 16, 2007 12.37 12.88 12.30 12.82 621,500 +0.50(+4.06%)
Feb 15, 2007 12.20 12.41 12.11 12.32 427,400 +0.11(+0.90%)
Feb 14, 2007 12.50 12.64 12.10 12.21 661,081 -0.21(-1.69%)
Feb 13, 2007 11.93 12.55 11.84 12.42 975,441 +0.73(+6.24%)
Feb 12, 2007 11.40 11.72 11.40 11.69 580,845 +0.29(+2.54%)
Feb 09, 2007 11.26 11.68 11.26 11.40 723,600 +0.30(+2.70%)
Feb 08, 2007 11.24 11.31 10.92 11.10 696,900 -0.06(-0.54%)
Feb 07, 2007 11.24 11.77 11.15 11.16 1,083,000 +0.01(+0.09%)
Feb 06, 2007 10.86 11.20 10.82 11.15 676,300 +0.29(+2.67%)
Feb 05, 2007 10.80 11.05 10.56 10.86 403,500 +0.12(+1.12%)
Feb 02, 2007 10.47 10.79 10.30 10.74 473,800 +0.27(+2.58%)
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.