Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 17.37 17.37 16.77 16.84 7,649,701 -0.31(-1.79%)
Mar 29, 2007 16.74 17.33 16.71 17.14 17,110,532 +0.39(+2.32%)
Mar 28, 2007 16.60 16.80 16.55 16.75 9,167,578 +0.17(+1.00%)
Mar 27, 2007 16.71 16.79 16.46 16.59 12,848,703 -0.24(-1.43%)
Mar 26, 2007 16.92 17.13 16.55 16.83 4,957,244 -0.01(-0.05%)
Mar 23, 2007 16.94 17.08 16.75 16.84 5,434,111 +0.09(+0.54%)
Mar 22, 2007 16.54 16.98 16.26 16.74 7,326,350 +0.20(+1.20%)
Mar 21, 2007 16.75 17.04 16.47 16.55 7,140,680 -0.25(-1.48%)
Mar 20, 2007 17.37 17.75 16.55 16.79 7,940,536 -1.03(-5.80%)
Mar 19, 2007 17.50 17.94 17.50 17.83 2,407,061 +0.31(+1.80%)
Mar 16, 2007 17.71 17.89 17.35 17.51 982,503 -0.26(-1.44%)
Mar 15, 2007 18.16 18.16 17.76 17.77 1,195,613 -0.14(-0.79%)
Mar 14, 2007 18.61 18.61 17.76 17.91 1,451,514 -0.26(-1.41%)
Mar 13, 2007 18.62 18.75 18.13 18.17 2,024,359 -0.46(-2.44%)
Mar 12, 2007 19.24 19.28 18.05 18.62 5,113,420 -0.65(-3.35%)
Mar 09, 2007 19.85 19.87 19.20 19.27 5,222,090 -0.42(-2.14%)
Mar 08, 2007 19.48 19.85 19.48 19.69 5,536,012 +0.41(+2.15%)
Mar 07, 2007 18.94 19.62 18.83 19.28 2,241,699 +0.21(+1.08%)
Mar 06, 2007 18.62 19.11 18.56 19.07 953,251 +0.65(+3.55%)
Mar 05, 2007 17.58 18.46 17.58 18.42 869,119 +0.40(+2.20%)
Mar 02, 2007 18.75 18.90 18.01 18.02 908,767 -0.73(-3.88%)
Mar 01, 2007 18.69 19.03 18.04 18.75 997,966 -0.03(-0.18%)
Feb 28, 2007 18.53 19.19 18.32 18.78 775,921 +0.21(+1.11%)
Feb 27, 2007 19.65 19.69 18.41 18.57 1,412,711 -1.38(-6.92%)
Feb 26, 2007 18.66 19.98 18.45 19.95 1,068,714 +1.30(+6.96%)
Feb 23, 2007 18.78 18.94 18.45 18.66 622,405 -0.21(-1.10%)
Feb 22, 2007 18.82 19.15 18.75 18.86 774,108 -0.03(-0.17%)
Feb 21, 2007 18.86 19.12 18.15 18.89 1,674,777 +0.11(+0.57%)
Feb 20, 2007 18.76 18.86 18.60 18.79 215,647 -0.14(-0.74%)
Feb 16, 2007 19.06 19.09 18.78 18.93 464,537 -0.18(-0.95%)
Feb 15, 2007 19.07 19.22 19.04 19.11 1,036,778 -0.26(-1.32%)
Feb 14, 2007 19.40 19.46 19.09 19.37 1,166,268 -0.09(-0.47%)
Feb 13, 2007 18.77 19.75 18.77 19.46 1,649,963 +0.63(+3.34%)
Feb 12, 2007 18.12 19.03 17.92 18.83 924,940 +0.46(+2.52%)
Feb 09, 2007 18.56 18.56 18.03 18.37 1,302,228 -0.03(-0.18%)
Feb 08, 2007 19.03 19.26 18.33 18.40 415,460 -0.61(-3.22%)
Feb 07, 2007 19.09 19.15 18.86 19.01 323,592 -0.16(-0.82%)
Feb 06, 2007 19.33 19.59 19.11 19.17 714,031 -0.25(-1.28%)
Feb 05, 2007 19.84 19.84 19.28 19.42 573,449 -0.40(-2.00%)
Feb 02, 2007 19.69 19.99 19.50 19.81 913,602 +0.12(+0.63%)
Feb 01, 2007 19.29 19.80 19.23 19.69 1,296,909 +0.31(+1.58%)
Jan 31, 2007 19.47 19.51 19.11 19.38 612,735 -0.08(-0.43%)
Jan 30, 2007 19.52 19.82 19.30 19.47 1,151,250 +0.36(+1.91%)
Jan 29, 2007 19.04 19.66 19.04 19.10 398,658 -0.30(-1.54%)
Jan 26, 2007 19.86 20.04 18.93 19.40 2,452,633 +0.17(+0.86%)
Jan 25, 2007 20.10 20.19 19.23 19.23 1,551,722 -1.17(-5.76%)
Jan 24, 2007 20.74 20.74 20.37 20.41 1,133,844 -0.54(-2.57%)
Jan 23, 2007 19.59 21.08 19.50 20.95 1,009,097 +1.03(+5.15%)
Jan 22, 2007 20.19 20.44 19.85 19.92 1,093,833 -0.07(-0.37%)
Jan 19, 2007 19.61 20.10 19.44 20.00 370,856 +0.22(+1.09%)
Jan 18, 2007 19.54 20.04 19.36 19.78 656,976 +0.32(+1.66%)
Jan 17, 2007 19.70 19.81 19.17 19.46 1,273,338 -0.22(-1.09%)
Jan 16, 2007 20.97 20.97 19.54 19.67 961,954 -0.91(-4.42%)
Jan 12, 2007 20.79 21.59 20.52 20.58 369,164 -0.13(-0.64%)
Jan 11, 2007 20.52 20.94 20.39 20.71 750,053 +0.32(+1.58%)
Jan 10, 2007 20.19 20.61 20.06 20.39 330,966 +0.18(+0.90%)
Jan 09, 2007 20.19 20.27 20.06 20.21 254,571 +0.00(+0.00%)
Jan 08, 2007 20.14 20.26 20.03 20.21 901,031 +0.07(+0.37%)
Jan 05, 2007 20.32 20.35 19.78 20.14 339,186 -0.26(-1.30%)
Jan 04, 2007 20.27 20.69 20.11 20.40 559,790 -0.24(-1.16%)
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.