Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 18.07 18.23 17.78 18.02 917,587 +0.04(+0.21%)
Jan 31, 2007 17.30 18.23 17.18 17.98 1,795,592 +0.68(+3.94%)
Jan 30, 2007 16.98 17.44 16.96 17.30 1,032,058 +0.32(+1.87%)
Jan 29, 2007 16.82 16.99 16.73 16.98 860,887 +0.17(+1.00%)
Jan 26, 2007 16.97 17.00 16.50 16.82 1,168,889 -0.15(-0.88%)
Jan 25, 2007 16.83 17.07 16.64 16.97 1,561,193 +0.51(+3.12%)
Jan 24, 2007 15.99 16.66 15.95 16.45 924,113 +0.46(+2.86%)
Jan 23, 2007 15.70 16.21 15.63 15.99 873,404 +0.26(+1.66%)
Jan 22, 2007 15.81 15.81 15.58 15.73 636,545 -0.07(-0.47%)
Jan 19, 2007 15.33 15.84 15.14 15.81 751,016 +0.45(+2.92%)
Jan 18, 2007 15.81 15.81 15.35 15.36 1,014,727 -0.45(-2.84%)
Jan 17, 2007 15.74 15.87 15.63 15.81 795,734 -0.06(-0.35%)
Jan 16, 2007 16.54 16.54 15.68 15.86 1,427,144 -0.71(-4.29%)
Jan 12, 2007 16.29 16.58 16.19 16.57 586,584 +0.26(+1.60%)
Jan 11, 2007 16.09 16.41 16.07 16.31 996,005 +0.22(+1.39%)
Jan 10, 2007 16.00 16.27 15.95 16.09 966,799 -0.08(-0.52%)
Jan 09, 2007 15.72 16.36 15.52 16.17 1,427,251 +0.39(+2.49%)
Jan 08, 2007 15.97 16.04 15.48 15.78 909,564 -0.20(-1.23%)
Jan 05, 2007 16.16 16.26 15.83 15.97 818,415 -0.29(-1.78%)
Jan 04, 2007 16.41 16.48 16.05 16.26 629,270 -0.16(-0.97%)
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.