Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.27 16.27 16.10 16.14 762,573 -0.08(-0.50%)
Apr 27, 2007 16.17 16.27 16.07 16.22 710,252 +0.04(+0.25%)
Apr 26, 2007 16.14 16.23 16.03 16.18 779,400 -0.01(-0.04%)
Apr 25, 2007 16.13 16.24 16.08 16.19 559,686 +0.11(+0.68%)
Apr 24, 2007 16.04 16.17 15.93 16.08 945,067 +0.10(+0.60%)
Apr 23, 2007 16.09 16.14 15.99 15.99 666,181 -0.17(-1.05%)
Apr 20, 2007 16.23 16.25 16.09 16.16 361,302 +0.07(+0.42%)
Apr 19, 2007 16.14 16.14 15.86 16.09 370,398 -0.05(-0.29%)
Apr 18, 2007 16.01 16.19 15.67 16.14 755,501 +0.20(+1.24%)
Apr 17, 2007 16.00 16.05 15.71 15.94 682,959 -0.12(-0.72%)
Apr 16, 2007 15.75 16.08 15.74 16.05 433,784 +0.40(+2.57%)
Apr 13, 2007 15.62 15.68 15.37 15.65 329,674 +0.12(+0.74%)
Apr 12, 2007 15.37 15.56 15.37 15.54 417,928 +0.08(+0.53%)
Apr 11, 2007 15.71 15.71 15.42 15.46 589,026 -0.20(-1.26%)
Apr 10, 2007 15.71 15.86 15.63 15.65 387,254 -0.10(-0.65%)
Apr 09, 2007 15.88 15.88 15.70 15.76 222,806 -0.03(-0.22%)
Apr 05, 2007 15.77 15.91 15.72 15.79 230,382 -0.02(-0.13%)
Apr 04, 2007 15.84 15.93 15.77 15.81 230,682 -0.07(-0.43%)
Apr 03, 2007 15.87 15.91 15.80 15.88 423,734 +0.01(+0.04%)
Apr 02, 2007 16.03 16.06 15.75 15.87 348,131 -0.10(-0.64%)
Mar 30, 2007 15.88 16.10 15.82 15.97 489,316 +0.00(+0.00%)
Mar 29, 2007 15.93 16.05 15.88 15.97 410,462 +0.11(+0.69%)
Mar 28, 2007 15.86 15.97 15.76 15.86 458,624 -0.07(-0.47%)
Mar 27, 2007 16.16 16.16 15.93 15.94 425,959 -0.23(-1.43%)
Mar 26, 2007 16.31 16.31 16.03 16.17 440,742 -0.03(-0.17%)
Mar 23, 2007 16.24 16.33 16.18 16.20 423,932 -0.02(-0.13%)
Mar 22, 2007 16.35 16.35 16.13 16.22 676,500 -0.12(-0.71%)
Mar 21, 2007 16.14 16.34 16.00 16.33 566,375 +0.21(+1.31%)
Mar 20, 2007 15.86 16.13 15.85 16.12 376,983 +0.20(+1.28%)
Mar 19, 2007 15.88 15.98 15.82 15.92 231,753 +0.10(+0.65%)
Mar 16, 2007 15.88 16.03 15.76 15.82 422,113 -0.03(-0.17%)
Mar 15, 2007 15.61 15.91 15.61 15.84 869,571 +0.17(+1.09%)
Mar 14, 2007 15.48 15.70 15.32 15.67 495,103 +0.15(+0.96%)
Mar 13, 2007 15.95 15.86 15.52 15.52 373,176 -0.43(-2.69%)
Mar 12, 2007 15.92 15.99 15.86 15.95 213,636 -0.04(-0.26%)
Mar 09, 2007 16.03 16.12 15.91 15.99 324,383 -0.03(-0.21%)
Mar 08, 2007 16.01 16.17 15.99 16.03 226,135 +0.05(+0.34%)
Mar 07, 2007 15.93 16.04 15.85 15.97 486,371 -0.01(-0.09%)
Mar 06, 2007 15.88 16.03 15.87 15.99 463,534 +0.17(+1.08%)
Mar 05, 2007 16.00 16.07 15.81 15.82 661,013 -0.29(-1.82%)
Mar 02, 2007 16.19 16.19 16.00 16.11 601,735 -0.15(-0.92%)
Mar 01, 2007 15.95 16.30 15.93 16.26 793,231 +0.07(+0.42%)
Feb 28, 2007 15.94 16.25 15.89 16.19 710,733 +0.25(+1.54%)
Feb 27, 2007 15.97 16.13 15.88 15.95 852,226 -0.19(-1.18%)
Feb 26, 2007 16.05 16.23 15.97 16.14 831,770 +0.03(+0.17%)
Feb 23, 2007 16.05 16.11 15.97 16.11 353,555 +0.01(+0.04%)
Feb 22, 2007 16.10 16.17 16.04 16.10 235,402 -0.07(-0.42%)
Feb 21, 2007 16.11 16.24 16.08 16.17 218,685 -0.04(-0.25%)
Feb 20, 2007 16.22 16.23 16.07 16.21 239,543 +0.14(+0.89%)
Feb 16, 2007 16.07 16.08 16.00 16.07 229,522 +0.00(+0.00%)
Feb 15, 2007 16.11 16.13 16.02 16.07 192,171 -0.07(-0.46%)
Feb 14, 2007 16.00 16.18 16.00 16.14 344,402 +0.07(+0.42%)
Feb 13, 2007 15.90 16.07 15.90 16.07 463,196 +0.16(+1.03%)
Feb 12, 2007 15.89 15.98 15.87 15.91 232,450 -0.01(-0.09%)
Feb 09, 2007 15.91 16.05 15.80 15.93 295,614 -0.04(-0.26%)
Feb 08, 2007 16.06 16.11 15.76 15.97 278,973 -0.21(-1.30%)
Feb 07, 2007 16.16 16.20 16.09 16.18 344,573 +0.03(+0.17%)
Feb 06, 2007 15.97 16.16 15.93 16.15 500,866 +0.14(+0.89%)
Feb 05, 2007 16.07 16.11 15.95 16.01 388,125 -0.14(-0.89%)
Feb 02, 2007 16.03 16.29 15.97 16.15 769,805 +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.