Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.26 16.26 16.09 16.13 762,986 -0.08(-0.50%)
Apr 27, 2007 16.16 16.26 16.06 16.22 710,637 +0.04(+0.25%)
Apr 26, 2007 16.13 16.22 16.02 16.18 779,823 -0.01(-0.04%)
Apr 25, 2007 16.12 16.23 16.07 16.18 559,990 +0.11(+0.68%)
Apr 24, 2007 16.03 16.16 15.92 16.07 945,580 +0.10(+0.60%)
Apr 23, 2007 16.08 16.13 15.98 15.98 666,542 -0.17(-1.05%)
Apr 20, 2007 16.22 16.24 16.08 16.15 361,498 +0.07(+0.42%)
Apr 19, 2007 16.13 16.13 15.86 16.08 370,599 -0.05(-0.30%)
Apr 18, 2007 16.00 16.18 15.66 16.13 755,911 +0.20(+1.24%)
Apr 17, 2007 15.99 16.05 15.70 15.93 683,330 -0.12(-0.72%)
Apr 16, 2007 15.74 16.07 15.73 16.05 434,019 +0.40(+2.57%)
Apr 13, 2007 15.61 15.67 15.36 15.64 329,853 +0.12(+0.74%)
Apr 12, 2007 15.37 15.55 15.36 15.53 418,154 +0.08(+0.53%)
Apr 11, 2007 15.70 15.70 15.41 15.45 589,346 -0.20(-1.26%)
Apr 10, 2007 15.70 15.85 15.62 15.64 387,464 -0.10(-0.65%)
Apr 09, 2007 15.88 15.88 15.69 15.75 222,927 -0.03(-0.22%)
Apr 05, 2007 15.76 15.90 15.71 15.78 230,507 -0.02(-0.13%)
Apr 04, 2007 15.83 15.92 15.76 15.80 230,807 -0.07(-0.43%)
Apr 03, 2007 15.86 15.90 15.79 15.87 423,963 +0.01(+0.04%)
Apr 02, 2007 16.03 16.05 15.74 15.86 348,320 -0.10(-0.64%)
Mar 30, 2007 15.87 16.09 15.81 15.96 489,581 +0.00(+0.00%)
Mar 29, 2007 15.92 16.04 15.87 15.96 410,685 +0.11(+0.69%)
Mar 28, 2007 15.85 15.96 15.75 15.86 458,872 -0.07(-0.47%)
Mar 27, 2007 16.15 16.15 15.92 15.93 426,190 -0.23(-1.43%)
Mar 26, 2007 16.30 16.30 16.03 16.16 440,981 -0.03(-0.17%)
Mar 23, 2007 16.23 16.32 16.17 16.19 424,162 -0.02(-0.13%)
Mar 22, 2007 16.34 16.35 16.12 16.21 676,867 -0.12(-0.71%)
Mar 21, 2007 16.13 16.33 15.99 16.32 566,682 +0.21(+1.31%)
Mar 20, 2007 15.86 16.12 15.84 16.11 377,188 +0.20(+1.28%)
Mar 19, 2007 15.87 15.97 15.81 15.91 231,878 +0.10(+0.65%)
Mar 16, 2007 15.87 16.02 15.75 15.81 422,343 -0.03(-0.17%)
Mar 15, 2007 15.60 15.90 15.60 15.83 870,042 +0.17(+1.09%)
Mar 14, 2007 15.47 15.69 15.31 15.66 495,371 +0.15(+0.96%)
Mar 13, 2007 15.94 15.86 15.51 15.52 373,379 -0.43(-2.69%)
Mar 12, 2007 15.91 15.98 15.85 15.94 213,752 -0.04(-0.26%)
Mar 09, 2007 16.02 16.11 15.90 15.98 324,559 -0.03(-0.21%)
Mar 08, 2007 16.00 16.16 15.98 16.02 226,257 +0.05(+0.34%)
Mar 07, 2007 15.92 16.03 15.84 15.96 486,635 -0.01(-0.09%)
Mar 06, 2007 15.87 16.03 15.86 15.98 463,785 +0.17(+1.08%)
Mar 05, 2007 15.99 16.07 15.80 15.81 661,372 -0.29(-1.82%)
Mar 02, 2007 16.18 16.18 15.99 16.10 602,061 -0.15(-0.92%)
Mar 01, 2007 15.94 16.29 15.92 16.25 793,662 +0.07(+0.42%)
Feb 28, 2007 15.93 16.24 15.88 16.18 711,119 +0.24(+1.54%)
Feb 27, 2007 15.96 16.12 15.88 15.94 852,689 -0.19(-1.18%)
Feb 26, 2007 16.04 16.22 15.96 16.13 832,221 +0.03(+0.17%)
Feb 23, 2007 16.05 16.10 15.96 16.10 353,747 +0.01(+0.04%)
Feb 22, 2007 16.09 16.16 16.03 16.09 235,530 -0.07(-0.42%)
Feb 21, 2007 16.10 16.23 16.07 16.16 218,804 -0.04(-0.25%)
Feb 20, 2007 16.21 16.22 16.06 16.20 239,673 +0.14(+0.89%)
Feb 16, 2007 16.06 16.07 15.99 16.06 229,646 +0.00(+0.00%)
Feb 15, 2007 16.10 16.12 16.01 16.06 192,276 -0.07(-0.46%)
Feb 14, 2007 15.99 16.17 15.99 16.13 344,589 +0.07(+0.42%)
Feb 13, 2007 15.90 16.07 15.89 16.07 463,447 +0.16(+1.03%)
Feb 12, 2007 15.88 15.97 15.86 15.90 232,576 -0.01(-0.09%)
Feb 09, 2007 15.90 16.05 15.79 15.92 295,774 -0.04(-0.26%)
Feb 08, 2007 16.05 16.10 15.75 15.96 279,124 -0.21(-1.30%)
Feb 07, 2007 16.15 16.20 16.08 16.17 344,760 +0.03(+0.17%)
Feb 06, 2007 15.96 16.15 15.92 16.14 501,138 +0.14(+0.89%)
Feb 05, 2007 16.06 16.10 15.94 16.00 388,336 -0.14(-0.89%)
Feb 02, 2007 16.03 16.28 15.96 16.14 770,222 +0.15(+0.94%)
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.