Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.32 20.99 20.32 20.38 1,555,387 +0.34(+1.69%)
Apr 27, 2007 20.39 20.49 19.98 20.04 786,163 -0.34(-1.66%)
Apr 26, 2007 20.09 20.52 19.96 20.38 932,868 +0.32(+1.59%)
Apr 25, 2007 20.66 21.03 19.95 20.06 1,719,560 -0.40(-1.97%)
Apr 24, 2007 20.20 20.66 19.69 20.46 1,687,735 +0.57(+2.88%)
Apr 23, 2007 18.79 20.00 18.78 19.89 1,897,087 +1.18(+6.32%)
Apr 20, 2007 18.75 18.85 18.41 18.71 1,232,962 +0.24(+1.32%)
Apr 19, 2007 18.41 18.72 18.09 18.46 946,392 -0.07(-0.35%)
Apr 18, 2007 18.62 18.69 18.51 18.53 717,967 -0.12(-0.65%)
Apr 17, 2007 18.68 18.71 18.59 18.65 720,630 -0.03(-0.15%)
Apr 16, 2007 18.77 18.77 18.62 18.68 1,219,278 -0.02(-0.10%)
Apr 13, 2007 18.71 18.72 18.42 18.70 1,379,495 -0.01(-0.05%)
Apr 12, 2007 18.41 18.73 18.29 18.71 912,741 +0.23(+1.22%)
Apr 11, 2007 18.72 18.80 18.25 18.48 1,034,035 -0.21(-1.11%)
Apr 10, 2007 18.47 18.71 18.45 18.69 711,897 +0.29(+1.58%)
Apr 09, 2007 18.63 18.64 18.31 18.40 852,786 -0.24(-1.31%)
Apr 05, 2007 18.81 18.83 18.57 18.64 449,821 -0.15(-0.80%)
Apr 04, 2007 18.74 18.82 18.55 18.79 552,586 +0.10(+0.55%)
Apr 03, 2007 18.86 18.87 18.64 18.69 798,795 -0.07(-0.35%)
Apr 02, 2007 18.68 18.83 18.57 18.75 798,369 +0.11(+0.60%)
Mar 30, 2007 18.70 18.73 18.29 18.64 650,132 -0.06(-0.30%)
Mar 29, 2007 18.72 18.97 18.38 18.70 706,786 +0.13(+0.71%)
Mar 28, 2007 18.54 18.87 18.23 18.56 1,164,914 -0.11(-0.60%)
Mar 27, 2007 18.55 18.78 18.43 18.68 568,559 +0.01(+0.05%)
Mar 26, 2007 18.72 18.73 18.25 18.67 607,191 -0.06(-0.30%)
Mar 23, 2007 18.78 18.88 18.55 18.72 1,384,180 -0.06(-0.30%)
Mar 22, 2007 18.91 18.91 18.46 18.78 469,096 -0.04(-0.20%)
Mar 21, 2007 18.87 19.06 18.76 18.82 1,173,540 -0.06(-0.30%)
Mar 20, 2007 18.29 18.89 18.09 18.87 892,295 +0.65(+3.56%)
Mar 19, 2007 18.10 18.23 17.98 18.23 893,892 +0.23(+1.25%)
Mar 16, 2007 17.75 18.14 17.74 18.00 1,200,695 +0.25(+1.43%)
Mar 15, 2007 17.65 17.79 17.45 17.75 532,139 +0.13(+0.75%)
Mar 14, 2007 17.64 17.88 17.20 17.62 935,956 -0.06(-0.32%)
Mar 13, 2007 18.48 18.34 17.65 17.67 764,291 -0.81(-4.37%)
Mar 12, 2007 18.06 18.58 18.03 18.48 656,628 +0.30(+1.65%)
Mar 09, 2007 18.12 18.34 18.06 18.18 1,140,208 +0.21(+1.15%)
Mar 08, 2007 17.72 18.05 17.64 17.97 763,120 +0.46(+2.63%)
Mar 07, 2007 17.15 17.64 17.15 17.51 718,819 +0.44(+2.59%)
Mar 06, 2007 16.87 17.18 16.78 17.07 335,236 +0.39(+2.31%)
Mar 05, 2007 16.74 17.30 16.68 16.69 535,014 -0.28(-1.66%)
Mar 02, 2007 17.48 17.84 16.96 16.97 1,709,087 -0.67(-3.78%)
Mar 01, 2007 16.67 17.75 16.17 17.64 1,225,834 +0.69(+4.04%)
Feb 28, 2007 17.08 17.16 16.52 16.95 1,272,577 -0.21(-1.20%)
Feb 27, 2007 17.92 18.02 17.09 17.16 1,155,542 -1.08(-5.92%)
Feb 26, 2007 18.63 18.63 18.15 18.24 792,860 -0.26(-1.42%)
Feb 23, 2007 18.65 18.67 18.41 18.50 418,406 -0.14(-0.76%)
Feb 22, 2007 18.42 18.71 18.39 18.64 643,210 +0.20(+1.07%)
Feb 21, 2007 18.32 18.58 18.20 18.44 561,318 -0.08(-0.46%)
Feb 20, 2007 18.36 18.63 18.26 18.53 403,604 +0.12(+0.66%)
Feb 16, 2007 18.36 18.53 18.27 18.41 549,391 +0.05(+0.26%)
Feb 15, 2007 17.97 18.46 17.83 18.36 540,552 +0.43(+2.41%)
Feb 14, 2007 17.90 18.22 17.83 17.93 382,877 -0.01(-0.05%)
Feb 13, 2007 17.77 18.00 17.74 17.94 569,851 +0.26(+1.49%)
Feb 12, 2007 17.76 17.79 17.52 17.67 562,747 -0.03(-0.16%)
Feb 09, 2007 18.03 18.03 17.47 17.70 851,828 -0.31(-1.72%)
Feb 08, 2007 18.11 18.30 17.95 18.01 405,733 -0.10(-0.57%)
Feb 07, 2007 18.00 18.12 17.79 18.11 647,576 +0.15(+0.84%)
Feb 06, 2007 17.81 18.14 17.81 17.96 1,308,252 +0.15(+0.84%)
Feb 05, 2007 17.82 17.95 17.67 17.81 811,680 -0.07(-0.37%)
Feb 02, 2007 18.15 18.20 17.76 17.88 950,120 -0.23(-1.24%)
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.