Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 16.25 16.56 16.05 16.10 39,072 -0.39(-2.37%)
Apr 27, 2007 16.39 16.65 16.30 16.49 49,131 +0.20(+1.23%)
Apr 26, 2007 16.35 16.55 16.19 16.29 24,763 -0.02(-0.12%)
Apr 25, 2007 16.39 16.78 16.06 16.31 44,970 +0.07(+0.43%)
Apr 24, 2007 16.29 16.46 16.07 16.24 40,806 -0.16(-0.98%)
Apr 23, 2007 16.48 16.75 16.27 16.40 41,857 -0.08(-0.49%)
Apr 20, 2007 16.73 16.99 16.27 16.48 71,209 -0.13(-0.78%)
Apr 19, 2007 16.85 17.04 16.49 16.61 53,905 -0.24(-1.42%)
Apr 18, 2007 17.41 17.41 16.73 16.85 30,204 -0.35(-2.03%)
Apr 17, 2007 17.62 17.81 16.76 17.20 71,620 -0.39(-2.22%)
Apr 16, 2007 17.40 18.04 17.09 17.59 96,475 +0.18(+1.03%)
Apr 13, 2007 17.58 17.75 17.11 17.41 68,996 -0.04(-0.23%)
Apr 12, 2007 16.62 17.72 16.51 17.45 185,975 +0.83(+4.99%)
Apr 11, 2007 16.33 16.62 16.04 16.62 49,334 +0.28(+1.71%)
Apr 10, 2007 16.00 16.45 15.84 16.34 24,833 +0.32(+2.00%)
Apr 09, 2007 16.10 16.26 16.00 16.02 46,894 -0.08(-0.50%)
Apr 05, 2007 16.11 16.19 16.00 16.10 11,673 -0.10(-0.62%)
Apr 04, 2007 15.99 16.42 15.93 16.20 51,320 +0.28(+1.76%)
Apr 03, 2007 15.95 15.99 15.67 15.92 37,765 +0.13(+0.82%)
Apr 02, 2007 16.01 16.22 15.52 15.79 69,752 -0.43(-2.65%)
Mar 30, 2007 16.43 16.67 16.01 16.22 120,794 -0.14(-0.86%)
Mar 29, 2007 16.65 16.90 15.89 16.36 78,663 -0.12(-0.73%)
Mar 28, 2007 16.80 16.80 16.41 16.48 31,673 -0.32(-1.90%)
Mar 27, 2007 16.98 16.99 16.63 16.80 36,459 -0.09(-0.53%)
Mar 26, 2007 16.78 16.99 16.66 16.89 46,600 -0.01(-0.06%)
Mar 23, 2007 16.32 16.90 16.32 16.90 77,774 +0.45(+2.74%)
Mar 22, 2007 16.43 16.50 16.21 16.45 39,735 -0.05(-0.30%)
Mar 21, 2007 16.50 16.50 15.90 16.50 81,048 +0.03(+0.18%)
Mar 20, 2007 16.90 16.90 16.22 16.47 70,179 -0.28(-1.67%)
Mar 19, 2007 16.54 16.88 16.54 16.75 55,626 +0.17(+1.03%)
Mar 16, 2007 17.20 17.25 16.39 16.58 139,048 -0.33(-1.95%)
Mar 15, 2007 16.13 17.47 15.88 16.91 554,686 +2.60(+18.17%)
Mar 14, 2007 14.37 14.69 14.02 14.31 75,003 -0.08(-0.56%)
Mar 13, 2007 14.97 15.11 14.39 14.39 48,753 -0.58(-3.87%)
Mar 12, 2007 15.00 15.11 14.70 14.97 39,733 +0.07(+0.47%)
Mar 09, 2007 14.99 15.40 14.81 14.90 59,298 -0.06(-0.40%)
Mar 08, 2007 15.20 15.34 14.94 14.96 49,518 -0.11(-0.73%)
Mar 07, 2007 14.98 15.61 14.75 15.07 114,729 +0.10(+0.67%)
Mar 06, 2007 14.81 15.06 14.81 14.97 92,892 +0.44(+3.03%)
Mar 05, 2007 15.19 15.19 14.47 14.53 188,340 -0.84(-5.47%)
Mar 02, 2007 15.76 16.21 15.20 15.37 171,078 -0.66(-4.12%)
Mar 01, 2007 15.98 16.49 15.25 16.03 374,523 -0.22(-1.35%)
Feb 28, 2007 15.94 16.25 15.70 16.25 176,901 +0.25(+1.56%)
Feb 27, 2007 17.00 17.33 15.56 16.00 392,483 -1.75(-9.86%)
Feb 26, 2007 17.85 17.85 17.58 17.75 39,009 -0.04(-0.22%)
Feb 23, 2007 17.56 17.80 17.50 17.79 49,900 +0.22(+1.25%)
Feb 22, 2007 17.99 18.02 17.42 17.57 56,130 -0.44(-2.44%)
Feb 21, 2007 17.95 18.25 17.74 18.01 48,708 +0.09(+0.50%)
Feb 20, 2007 17.79 18.39 17.79 17.92 139,316 +0.13(+0.73%)
Feb 16, 2007 17.98 18.00 17.50 17.79 87,493 -0.08(-0.45%)
Feb 15, 2007 17.78 18.00 17.55 17.87 107,499 +0.09(+0.51%)
Feb 14, 2007 17.50 18.00 17.50 17.78 131,998 +0.27(+1.54%)
Feb 13, 2007 17.50 17.80 17.50 17.51 94,974 +0.01(+0.06%)
Feb 12, 2007 17.73 17.82 17.45 17.50 115,092 -0.25(-1.41%)
Feb 09, 2007 17.50 17.85 17.50 17.75 111,140 +0.31(+1.78%)
Feb 08, 2007 17.40 17.49 17.00 17.44 110,302 +0.04(+0.23%)
Feb 07, 2007 17.25 17.44 17.17 17.40 67,687 +0.10(+0.58%)
Feb 06, 2007 17.32 17.35 17.00 17.30 64,371 -0.02(-0.12%)
Feb 05, 2007 17.33 17.40 17.00 17.32 62,891 -0.01(-0.06%)
Feb 02, 2007 17.25 17.50 17.25 17.33 67,899 +0.17(+0.99%)
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.