Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 20.23 20.89 20.23 20.28 1,562,552 +0.34(+1.69%)
Apr 27, 2007 20.29 20.40 19.89 19.95 789,784 -0.34(-1.66%)
Apr 26, 2007 19.99 20.42 19.87 20.28 937,165 +0.32(+1.59%)
Apr 25, 2007 20.56 20.94 19.86 19.97 1,727,481 -0.40(-1.97%)
Apr 24, 2007 20.11 20.56 19.60 20.37 1,695,510 +0.57(+2.88%)
Apr 23, 2007 18.70 19.91 18.69 19.80 1,905,825 +1.18(+6.33%)
Apr 20, 2007 18.67 18.76 18.32 18.62 1,238,641 +0.24(+1.32%)
Apr 19, 2007 18.32 18.63 18.01 18.38 950,752 -0.07(-0.35%)
Apr 18, 2007 18.54 18.60 18.42 18.44 721,275 -0.12(-0.65%)
Apr 17, 2007 18.59 18.62 18.51 18.56 723,949 -0.03(-0.15%)
Apr 16, 2007 18.69 18.69 18.54 18.59 1,224,894 -0.02(-0.10%)
Apr 13, 2007 18.62 18.64 18.34 18.61 1,385,849 -0.01(-0.05%)
Apr 12, 2007 18.33 18.65 18.21 18.62 916,945 +0.22(+1.22%)
Apr 11, 2007 18.64 18.71 18.16 18.40 1,038,798 -0.21(-1.11%)
Apr 10, 2007 18.39 18.62 18.37 18.60 715,177 +0.29(+1.58%)
Apr 09, 2007 18.55 18.55 18.23 18.31 856,714 -0.24(-1.31%)
Apr 05, 2007 18.72 18.74 18.49 18.55 451,893 -0.15(-0.80%)
Apr 04, 2007 18.66 18.73 18.46 18.70 555,131 +0.10(+0.55%)
Apr 03, 2007 18.77 18.79 18.55 18.60 802,474 -0.07(-0.35%)
Apr 02, 2007 18.59 18.74 18.49 18.67 802,046 +0.11(+0.60%)
Mar 30, 2007 18.61 18.65 18.21 18.55 653,127 -0.06(-0.30%)
Mar 29, 2007 18.64 18.88 18.29 18.61 710,042 +0.13(+0.71%)
Mar 28, 2007 18.45 18.79 18.14 18.48 1,170,280 -0.11(-0.60%)
Mar 27, 2007 18.46 18.69 18.35 18.59 571,178 +0.01(+0.05%)
Mar 26, 2007 18.64 18.65 18.17 18.58 609,988 -0.06(-0.30%)
Mar 23, 2007 18.69 18.80 18.46 18.64 1,390,556 -0.06(-0.30%)
Mar 22, 2007 18.83 18.83 18.38 18.69 471,257 -0.04(-0.20%)
Mar 21, 2007 18.78 18.98 18.68 18.73 1,178,945 -0.06(-0.30%)
Mar 20, 2007 18.21 18.81 18.00 18.79 896,405 +0.64(+3.55%)
Mar 19, 2007 18.01 18.14 17.90 18.14 898,010 +0.22(+1.25%)
Mar 16, 2007 17.67 18.06 17.66 17.92 1,206,226 +0.25(+1.43%)
Mar 15, 2007 17.57 17.70 17.37 17.67 534,590 +0.13(+0.75%)
Mar 14, 2007 17.55 17.80 17.13 17.54 940,268 -0.06(-0.32%)
Mar 13, 2007 18.40 18.26 17.57 17.59 767,812 -0.80(-4.37%)
Mar 12, 2007 17.97 18.50 17.95 18.40 659,653 +0.30(+1.65%)
Mar 09, 2007 18.04 18.26 17.97 18.10 1,145,460 +0.21(+1.15%)
Mar 08, 2007 17.64 17.97 17.56 17.89 766,635 +0.46(+2.63%)
Mar 07, 2007 17.07 17.55 17.07 17.43 722,131 +0.44(+2.59%)
Mar 06, 2007 16.80 17.11 16.70 16.99 336,780 +0.38(+2.31%)
Mar 05, 2007 16.67 17.22 16.60 16.61 537,479 -0.28(-1.66%)
Mar 02, 2007 17.40 17.76 16.88 16.89 1,716,960 -0.66(-3.78%)
Mar 01, 2007 16.59 17.67 16.10 17.55 1,231,481 +0.68(+4.04%)
Feb 28, 2007 17.00 17.08 16.44 16.87 1,278,439 -0.21(-1.20%)
Feb 27, 2007 17.83 17.94 17.01 17.08 1,160,865 -1.07(-5.92%)
Feb 26, 2007 18.55 18.55 18.07 18.15 796,512 -0.26(-1.42%)
Feb 23, 2007 18.56 18.58 18.32 18.41 420,333 -0.14(-0.76%)
Feb 22, 2007 18.34 18.62 18.30 18.55 646,173 +0.20(+1.07%)
Feb 21, 2007 18.24 18.50 18.12 18.36 563,904 -0.08(-0.46%)
Feb 20, 2007 18.27 18.55 18.18 18.44 405,463 +0.12(+0.66%)
Feb 16, 2007 18.27 18.44 18.19 18.32 551,922 +0.05(+0.26%)
Feb 15, 2007 17.89 18.38 17.75 18.27 543,042 +0.43(+2.41%)
Feb 14, 2007 17.82 18.13 17.75 17.84 384,641 -0.01(-0.05%)
Feb 13, 2007 17.69 17.92 17.66 17.85 572,476 +0.26(+1.49%)
Feb 12, 2007 17.68 17.70 17.44 17.59 565,339 -0.03(-0.16%)
Feb 09, 2007 17.95 17.95 17.39 17.62 855,752 -0.31(-1.72%)
Feb 08, 2007 18.03 18.22 17.87 17.93 407,602 -0.10(-0.57%)
Feb 07, 2007 17.92 18.04 17.70 18.03 650,559 +0.15(+0.84%)
Feb 06, 2007 17.73 18.06 17.73 17.88 1,314,278 +0.15(+0.84%)
Feb 05, 2007 17.74 17.87 17.59 17.73 815,419 -0.07(-0.37%)
Feb 02, 2007 18.07 18.12 17.68 17.80 954,496 -0.22(-1.25%)
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.