Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.30 19.56 19.23 19.47 305,600 +0.09(+0.48%)
Mar 29, 2007 19.32 19.46 19.28 19.38 147,944 +0.32(+1.67%)
Mar 28, 2007 18.92 19.18 18.92 19.06 152,476 -0.06(-0.31%)
Mar 27, 2007 19.00 19.13 19.00 19.12 523,145 -0.03(-0.18%)
Mar 26, 2007 19.18 19.24 19.04 19.15 354,806 +0.21(+1.09%)
Mar 23, 2007 19.28 19.31 18.90 18.95 995,466 -0.27(-1.38%)
Mar 22, 2007 19.39 19.41 19.16 19.21 1,203,947 -0.37(-1.89%)
Mar 21, 2007 19.50 19.67 19.36 19.58 320,815 +0.15(+0.76%)
Mar 20, 2007 19.21 19.51 19.14 19.44 257,688 +0.40(+2.09%)
Mar 19, 2007 19.24 19.24 19.03 19.04 163,483 -0.04(-0.19%)
Mar 16, 2007 19.20 19.29 18.89 19.07 503,074 +0.43(+2.29%)
Mar 15, 2007 18.66 18.79 18.61 18.65 204,596 +0.32(+1.75%)
Mar 14, 2007 18.35 18.47 18.17 18.33 228,876 -0.02(-0.10%)
Mar 13, 2007 18.78 18.66 18.35 18.35 319,844 -0.44(-2.33%)
Mar 12, 2007 18.56 18.80 18.53 18.78 386,855 +0.27(+1.43%)
Mar 09, 2007 18.38 18.56 18.36 18.52 162,511 +0.26(+1.44%)
Mar 08, 2007 18.07 18.32 18.07 18.26 275,816 -0.06(-0.34%)
Mar 07, 2007 18.25 18.35 18.16 18.32 240,530 -0.32(-1.71%)
Mar 06, 2007 18.51 18.72 18.48 18.64 771,769 +0.09(+0.50%)
Mar 05, 2007 18.57 18.84 18.49 18.54 340,886 -0.24(-1.27%)
Mar 02, 2007 19.09 19.17 18.78 18.78 283,262 -0.26(-1.38%)
Mar 01, 2007 19.15 19.26 18.91 19.04 240,854 +0.20(+1.05%)
Feb 28, 2007 19.03 19.06 18.77 18.85 224,344 +0.22(+1.18%)
Feb 27, 2007 19.14 19.26 18.46 18.63 421,494 -0.76(-3.92%)
Feb 26, 2007 19.40 19.42 19.30 19.39 130,045 +0.13(+0.66%)
Feb 23, 2007 19.24 19.36 19.18 19.26 235,998 +0.12(+0.65%)
Feb 22, 2007 19.11 19.24 19.09 19.14 846,227 +0.11(+0.60%)
Feb 21, 2007 19.06 19.14 18.90 19.02 2,239,232 -0.02(-0.10%)
Feb 20, 2007 19.12 19.14 18.98 19.04 671,089 -0.07(-0.39%)
Feb 16, 2007 19.26 19.28 18.99 19.11 506,311 -0.26(-1.35%)
Feb 15, 2007 19.38 19.42 19.31 19.38 294,916 -0.18(-0.90%)
Feb 14, 2007 19.31 19.62 19.29 19.55 269,358 +0.22(+1.15%)
Feb 13, 2007 19.05 19.34 19.05 19.33 333,081 +0.11(+0.58%)
Feb 12, 2007 19.16 19.33 19.06 19.22 251,650 -0.07(-0.37%)
Feb 09, 2007 19.14 19.34 19.13 19.29 278,730 -0.19(-0.97%)
Feb 08, 2007 19.29 19.49 19.23 19.48 469,083 -0.01(-0.06%)
Feb 07, 2007 19.39 19.53 19.36 19.49 251,213 +0.29(+1.51%)
Feb 06, 2007 19.19 19.24 19.10 19.20 305,276 +0.23(+1.19%)
Feb 05, 2007 18.93 19.04 18.85 18.98 373,906 -0.04(-0.21%)
Feb 02, 2007 18.93 19.15 18.87 19.02 396,891 -0.09(-0.45%)
Feb 01, 2007 18.96 19.21 18.91 19.10 397,539 +0.21(+1.13%)
Jan 31, 2007 18.71 19.04 18.68 18.89 632,242 +0.04(+0.23%)
Jan 30, 2007 18.86 18.92 18.82 18.85 175,137 -0.02(-0.10%)
Jan 29, 2007 18.78 19.00 18.72 18.86 485,593 +0.36(+1.95%)
Jan 26, 2007 18.50 18.62 18.41 18.50 693,750 +0.17(+0.93%)
Jan 25, 2007 18.39 18.46 18.26 18.33 504,369 +0.02(+0.08%)
Jan 24, 2007 18.24 18.32 18.14 18.32 1,268,693 -0.14(-0.75%)
Jan 23, 2007 18.32 18.52 18.31 18.46 498,866 +0.08(+0.42%)
Jan 22, 2007 18.36 18.44 18.29 18.38 2,158,300 +0.03(+0.19%)
Jan 19, 2007 18.47 18.48 18.23 18.35 1,488,181 -0.30(-1.59%)
Jan 18, 2007 18.79 18.80 18.58 18.64 359,986 -0.20(-1.08%)
Jan 17, 2007 18.81 19.02 18.63 18.85 1,944,639 +0.34(+1.85%)
Jan 16, 2007 18.64 18.64 18.37 18.50 328,261 +0.17(+0.91%)
Jan 12, 2007 18.41 18.49 18.29 18.34 292,974 +0.10(+0.54%)
Jan 11, 2007 18.07 18.41 18.07 18.24 288,442 +0.38(+2.11%)
Jan 10, 2007 17.97 18.10 17.78 17.86 311,103 +0.32(+1.85%)
Jan 09, 2007 17.58 17.68 17.52 17.54 212,366 +0.22(+1.25%)
Jan 08, 2007 17.29 17.39 17.20 17.32 188,733 -0.02(-0.14%)
Jan 05, 2007 17.34 17.39 17.24 17.34 325,023 -0.30(-1.68%)
Jan 04, 2007 17.74 17.76 17.58 17.64 319,520 -0.18(-1.02%)
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.