Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.80 15.80 15.10 15.43 1,122,900 -0.30(-1.91%)
Mar 29, 2007 16.00 16.45 15.26 15.73 1,537,700 -0.77(-4.67%)
Mar 28, 2007 17.00 17.04 16.30 16.50 683,100 -0.60(-3.51%)
Mar 27, 2007 17.13 17.13 16.76 17.10 254,000 -0.11(-0.64%)
Mar 26, 2007 17.43 17.62 17.12 17.21 264,400 -0.19(-1.09%)
Mar 23, 2007 17.15 17.55 17.15 17.40 244,900 +0.28(+1.64%)
Mar 22, 2007 17.59 17.60 17.04 17.12 629,300 -0.45(-2.56%)
Mar 21, 2007 17.28 17.57 17.06 17.57 297,300 +0.32(+1.86%)
Mar 20, 2007 16.99 17.30 16.95 17.25 368,000 +0.28(+1.65%)
Mar 19, 2007 16.93 17.03 16.83 16.97 351,200 +0.14(+0.83%)
Mar 16, 2007 16.81 17.51 16.68 16.83 404,800 +0.03(+0.18%)
Mar 15, 2007 16.49 16.88 16.29 16.80 399,100 +0.39(+2.38%)
Mar 14, 2007 16.40 16.49 16.08 16.41 594,500 -0.07(-0.42%)
Mar 13, 2007 16.96 16.87 16.22 16.48 748,200 -0.48(-2.83%)
Mar 12, 2007 17.02 17.37 16.78 16.96 324,600 -0.36(-2.08%)
Mar 09, 2007 17.10 17.38 17.01 17.32 228,100 +0.37(+2.18%)
Mar 08, 2007 17.04 17.35 16.88 16.95 240,600 +0.00(+0.00%)
Mar 07, 2007 16.77 17.32 16.60 16.95 266,200 +0.11(+0.65%)
Mar 06, 2007 16.87 17.16 16.55 16.84 359,200 +0.37(+2.25%)
Mar 05, 2007 16.48 16.55 16.13 16.47 413,700 -0.42(-2.49%)
Mar 02, 2007 17.29 17.41 16.83 16.89 302,200 -0.51(-2.93%)
Mar 01, 2007 16.96 17.99 16.71 17.40 385,200 +0.17(+0.99%)
Feb 28, 2007 17.17 17.40 16.04 17.23 331,900 +0.06(+0.35%)
Feb 27, 2007 17.95 18.10 17.05 17.17 468,700 -0.99(-5.45%)
Feb 26, 2007 18.58 18.59 18.12 18.16 307,100 -0.37(-2.00%)
Feb 23, 2007 18.41 18.56 18.20 18.53 350,700 +0.09(+0.49%)
Feb 22, 2007 18.45 18.52 18.19 18.44 482,100 +0.15(+0.82%)
Feb 21, 2007 17.92 18.30 17.92 18.29 327,200 +0.30(+1.67%)
Feb 20, 2007 17.50 18.03 17.44 17.99 432,600 -0.05(-0.28%)
Feb 16, 2007 17.98 18.13 17.73 18.04 275,500 +0.06(+0.33%)
Feb 15, 2007 18.31 18.45 17.91 17.98 664,400 -0.43(-2.34%)
Feb 14, 2007 18.14 18.57 18.05 18.41 475,943 +0.27(+1.49%)
Feb 13, 2007 18.12 18.18 17.97 18.14 275,637 +0.04(+0.22%)
Feb 12, 2007 17.70 18.20 17.70 18.10 407,861 +0.27(+1.51%)
Feb 09, 2007 18.15 18.19 17.75 17.83 697,100 -0.37(-2.03%)
Feb 08, 2007 17.85 18.63 17.65 18.20 3,038,800 +1.56(+9.37%)
Feb 07, 2007 16.95 16.95 16.60 16.64 487,200 -0.25(-1.48%)
Feb 06, 2007 16.83 16.99 16.50 16.89 810,100 +0.06(+0.36%)
Feb 05, 2007 16.58 16.86 16.35 16.83 482,800 +0.20(+1.20%)
Feb 02, 2007 16.50 16.68 16.26 16.63 580,500 +0.22(+1.34%)
Feb 01, 2007 16.35 16.50 16.35 16.41 167,800 +0.10(+0.61%)
Jan 31, 2007 16.10 16.50 15.92 16.31 439,500 +0.18(+1.12%)
Jan 30, 2007 16.14 16.16 15.90 16.13 367,300 -0.01(-0.06%)
Jan 29, 2007 16.00 16.36 15.90 16.14 340,300 +0.04(+0.25%)
Jan 26, 2007 16.00 16.15 15.52 16.10 245,300 +0.15(+0.94%)
Jan 25, 2007 16.33 16.40 15.87 15.95 382,300 -0.29(-1.79%)
Jan 24, 2007 15.50 16.31 15.50 16.24 490,400 +0.75(+4.84%)
Jan 23, 2007 15.58 15.77 15.46 15.49 165,400 -0.06(-0.39%)
Jan 22, 2007 15.56 15.60 15.27 15.55 168,500 +0.00(+0.00%)
Jan 19, 2007 15.24 15.69 15.15 15.55 390,700 +0.33(+2.17%)
Jan 18, 2007 15.41 15.47 15.12 15.22 207,600 -0.23(-1.49%)
Jan 17, 2007 15.55 15.75 15.36 15.45 180,300 -0.13(-0.83%)
Jan 16, 2007 15.50 15.70 15.41 15.58 241,100 +0.10(+0.65%)
Jan 12, 2007 15.39 15.61 15.31 15.48 207,800 +0.06(+0.39%)
Jan 11, 2007 15.32 15.55 15.25 15.42 375,700 +0.20(+1.31%)
Jan 10, 2007 15.23 15.37 15.16 15.22 340,700 -0.12(-0.78%)
Jan 09, 2007 15.78 15.98 14.97 15.34 1,222,000 -0.46(-2.91%)
Jan 08, 2007 14.46 15.97 14.36 15.80 2,007,500 +1.82(+13.02%)
Jan 05, 2007 13.38 14.02 13.38 13.98 718,900 +0.12(+0.87%)
Jan 04, 2007 13.92 14.00 13.71 13.86 410,500 -0.19(-1.35%)
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.